Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American States Water Company (NY: AWR )

78.80 +0.66 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2004 8.826 8.999 8.736 8.963 102,030 +0.16(+1.84%)
Aug 30, 2004 8.602 8.800 8.530 8.800 109,794 +0.16(+1.88%)
Aug 27, 2004 8.562 8.638 8.544 8.638 71,809 +0.02(+0.25%)
Aug 26, 2004 8.627 8.627 8.530 8.617 41,034 -0.01(-0.13%)
Aug 25, 2004 8.631 8.631 8.530 8.627 81,513 -0.00(-0.04%)
Aug 24, 2004 8.530 8.635 8.512 8.631 54,065 +0.16(+1.83%)
Aug 23, 2004 8.624 8.631 8.469 8.476 121,993 -0.15(-1.71%)
Aug 20, 2004 8.223 8.624 8.223 8.624 95,099 +0.40(+4.87%)
Aug 19, 2004 8.332 8.332 8.115 8.223 62,660 -0.07(-0.87%)
Aug 18, 2004 8.223 8.332 8.133 8.296 55,451 +0.05(+0.57%)
Aug 17, 2004 8.231 8.256 8.119 8.249 65,710 -0.01(-0.13%)
Aug 16, 2004 8.169 8.259 8.094 8.259 76,523 +0.13(+1.55%)
Aug 13, 2004 8.050 8.234 8.043 8.133 68,759 +0.12(+1.49%)
Aug 12, 2004 8.223 8.231 8.014 8.014 61,828 -0.22(-2.67%)
Aug 11, 2004 7.989 8.256 7.938 8.234 86,504 +0.23(+2.84%)
Aug 10, 2004 7.971 8.079 7.953 8.007 62,383 +0.04(+0.45%)
Aug 09, 2004 7.935 8.036 7.899 7.971 82,068 +0.04(+0.45%)
Aug 06, 2004 7.978 8.039 7.899 7.935 91,495 -0.04(-0.50%)
Aug 05, 2004 8.447 8.447 7.975 7.975 133,915 -0.59(-6.91%)
Aug 04, 2004 8.350 8.566 8.314 8.566 75,691 +0.18(+2.11%)
Aug 03, 2004 8.350 8.501 8.310 8.389 62,105 -0.02(-0.26%)
Aug 02, 2004 8.368 8.454 8.274 8.411 62,660 +0.10(+1.17%)
Jul 30, 2004 8.296 8.400 8.259 8.314 238,996 +0.02(+0.22%)
Jul 29, 2004 8.241 8.332 8.115 8.296 87,613 +0.11(+1.32%)
Jul 28, 2004 8.241 8.241 8.039 8.187 80,682 -0.02(-0.26%)
Jul 27, 2004 7.953 8.223 7.899 8.209 86,781 +0.31(+3.93%)
Jul 26, 2004 7.953 8.014 7.899 7.899 87,890 -0.01(-0.09%)
Jul 23, 2004 8.043 8.079 7.899 7.906 90,386 -0.09(-1.13%)
Jul 22, 2004 8.068 8.166 7.931 7.996 169,681 -0.16(-1.99%)
Jul 21, 2004 8.205 8.296 8.115 8.158 144,728 -0.05(-0.62%)
Jul 20, 2004 8.169 8.241 8.007 8.209 95,376 +0.09(+1.16%)
Jul 19, 2004 7.953 8.151 7.902 8.115 82,068 +0.16(+2.04%)
Jul 16, 2004 8.072 8.115 7.935 7.953 62,660 -0.09(-1.12%)
Jul 15, 2004 8.097 8.137 8.025 8.043 36,320 -0.03(-0.36%)
Jul 14, 2004 8.122 8.223 8.072 8.072 66,541 -0.04(-0.53%)
Jul 13, 2004 7.971 8.115 7.924 8.115 87,890 +0.11(+1.35%)
Jul 12, 2004 7.956 8.241 7.899 8.007 98,981 +0.05(+0.68%)
Jul 09, 2004 8.079 8.079 7.935 7.953 48,520 -0.08(-0.94%)
Jul 08, 2004 8.050 8.169 7.960 8.029 127,815 -0.02(-0.22%)
Jul 07, 2004 8.122 8.205 8.025 8.047 78,741 -0.08(-0.98%)
Jul 06, 2004 8.241 8.241 8.043 8.126 82,900 -0.12(-1.40%)
Jul 02, 2004 8.187 8.314 8.166 8.241 46,579 +0.10(+1.20%)
Jul 01, 2004 8.332 8.400 8.025 8.144 89,554 -0.24(-2.84%)
Jun 30, 2004 8.314 8.469 8.314 8.382 101,476 +0.01(+0.17%)
Jun 29, 2004 8.274 8.404 8.234 8.368 187,980 +0.13(+1.53%)
Jun 28, 2004 8.205 8.332 8.180 8.241 141,956 +0.05(+0.66%)
Jun 25, 2004 8.043 8.187 7.949 8.187 247,036 +0.18(+2.25%)
Jun 24, 2004 8.094 8.184 8.007 8.007 85,118 -0.04(-0.49%)
Jun 23, 2004 7.971 8.086 7.931 8.047 135,856 +0.01(+0.09%)
Jun 22, 2004 7.935 8.097 7.874 8.039 158,591 +0.07(+0.86%)
Jun 21, 2004 7.996 8.021 7.935 7.971 109,239 -0.04(-0.50%)
Jun 18, 2004 8.079 8.133 8.007 8.011 128,647 -0.04(-0.49%)
Jun 17, 2004 7.917 8.166 7.899 8.050 111,734 +0.08(+1.00%)
Jun 16, 2004 7.971 8.083 7.773 7.971 144,174 -0.02(-0.23%)
Jun 15, 2004 8.079 8.079 7.975 7.989 242,046 -0.04(-0.45%)
Jun 14, 2004 8.115 8.140 8.025 8.025 153,600 -0.08(-0.98%)
Jun 10, 2004 8.043 8.151 8.025 8.104 204,893 +0.07(+0.90%)
Jun 09, 2004 8.151 8.213 8.029 8.032 81,513 -0.17(-2.02%)
Jun 08, 2004 8.097 8.241 8.097 8.198 70,146 +0.05(+0.58%)
Jun 07, 2004 8.108 8.205 8.061 8.151 180,772 +0.04(+0.53%)
Jun 04, 2004 8.043 8.202 8.036 8.108 121,439 +0.02(+0.22%)
Jun 03, 2004 8.368 8.404 8.090 8.090 103,694 -0.31(-3.73%)
Jun 02, 2004 8.476 8.505 8.368 8.404 57,946 -0.01(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.