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

American States Water Company (NY: AWR )

78.29 -0.08 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2005 9.854 9.876 9.674 9.811 157,754 -0.03(-0.26%)
Feb 25, 2005 9.901 9.915 9.562 9.836 224,848 -0.10(-1.02%)
Feb 24, 2005 9.742 9.966 9.663 9.937 194,074 +0.20(+2.04%)
Feb 23, 2005 9.620 9.793 9.620 9.739 171,894 +0.05(+0.52%)
Feb 22, 2005 9.713 9.757 9.612 9.688 272,535 -0.12(-1.18%)
Feb 18, 2005 9.739 9.807 9.630 9.803 148,328 +0.09(+0.89%)
Feb 17, 2005 9.645 9.825 9.511 9.717 255,900 +0.05(+0.52%)
Feb 16, 2005 9.461 9.677 9.407 9.666 293,883 +0.24(+2.56%)
Feb 15, 2005 9.486 9.493 9.374 9.425 99,255 -0.12(-1.21%)
Feb 14, 2005 9.468 9.551 9.414 9.540 77,629 +0.09(+0.99%)
Feb 11, 2005 9.342 9.468 9.243 9.446 115,612 +0.13(+1.35%)
Feb 10, 2005 9.450 9.475 9.252 9.320 131,970 -0.14(-1.49%)
Feb 09, 2005 9.526 9.555 9.414 9.461 143,614 -0.03(-0.30%)
Feb 08, 2005 9.630 9.630 9.403 9.490 110,067 -0.25(-2.59%)
Feb 07, 2005 9.526 9.742 9.500 9.742 113,117 +0.27(+2.86%)
Feb 04, 2005 9.385 9.490 9.385 9.472 67,648 +0.09(+0.92%)
Feb 03, 2005 9.522 9.547 9.363 9.385 120,048 -0.14(-1.44%)
Feb 02, 2005 9.418 9.522 9.367 9.522 82,620 +0.06(+0.69%)
Feb 01, 2005 9.306 9.504 9.284 9.457 214,867 +0.10(+1.04%)
Jan 31, 2005 9.234 9.436 9.234 9.360 115,058 +0.16(+1.76%)
Jan 28, 2005 9.378 9.378 9.075 9.198 82,065 -0.18(-1.96%)
Jan 27, 2005 9.306 9.414 9.277 9.381 84,838 +0.08(+0.81%)
Jan 26, 2005 9.089 9.306 9.089 9.306 128,920 +0.23(+2.58%)
Jan 25, 2005 9.234 9.320 8.945 9.071 131,970 -0.15(-1.60%)
Jan 24, 2005 9.198 9.270 9.107 9.219 97,314 +0.05(+0.55%)
Jan 21, 2005 9.133 9.226 9.097 9.169 117,830 +0.01(+0.08%)
Jan 20, 2005 9.230 9.230 9.111 9.161 137,238 -0.06(-0.70%)
Jan 19, 2005 9.205 9.378 9.205 9.226 138,069 +0.01(+0.08%)
Jan 18, 2005 9.017 9.262 8.992 9.219 112,563 +0.17(+1.91%)
Jan 14, 2005 8.963 9.053 8.877 9.046 160,527 +0.10(+1.13%)
Jan 13, 2005 8.999 9.158 8.891 8.945 120,048 -0.03(-0.32%)
Jan 12, 2005 8.880 9.014 8.768 8.974 201,005 +0.09(+0.97%)
Jan 11, 2005 8.909 8.977 8.826 8.887 131,415 -0.05(-0.56%)
Jan 10, 2005 8.920 9.075 8.920 8.938 122,821 +0.00(+0.00%)
Jan 07, 2005 9.169 9.216 8.938 8.938 168,567 -0.23(-2.56%)
Jan 06, 2005 9.360 9.360 9.147 9.172 127,534 -0.21(-2.19%)
Jan 05, 2005 9.432 9.493 9.349 9.378 298,042 -0.04(-0.38%)
Jan 04, 2005 9.324 9.511 9.324 9.414 228,452 +0.06(+0.69%)
Jan 03, 2005 9.378 9.443 9.161 9.349 230,393 -0.03(-0.31%)
Dec 31, 2004 9.378 9.519 9.356 9.378 103,136 -0.04(-0.38%)
Dec 30, 2004 9.306 9.472 9.306 9.414 87,056 +0.09(+1.01%)
Dec 29, 2004 9.306 9.378 9.259 9.320 53,231 -0.03(-0.35%)
Dec 28, 2004 9.216 9.378 9.201 9.353 110,067 +0.16(+1.77%)
Dec 27, 2004 9.313 9.403 9.183 9.190 101,195 -0.11(-1.20%)
Dec 23, 2004 9.331 9.403 9.302 9.302 67,094 -0.08(-0.81%)
Dec 22, 2004 9.457 9.475 9.349 9.378 89,274 -0.07(-0.76%)
Dec 21, 2004 9.327 9.479 9.291 9.450 202,668 +0.13(+1.35%)
Dec 20, 2004 9.378 9.378 9.255 9.324 186,865 -0.02(-0.19%)
Dec 17, 2004 9.107 9.342 9.017 9.342 169,676 +0.22(+2.37%)
Dec 16, 2004 9.161 9.198 9.053 9.125 83,451 -0.06(-0.67%)
Dec 15, 2004 9.089 9.187 9.053 9.187 94,541 +0.06(+0.67%)
Dec 14, 2004 9.147 9.147 8.999 9.125 128,643 -0.02(-0.20%)
Dec 13, 2004 8.783 9.165 8.765 9.143 152,764 +0.32(+3.64%)
Dec 10, 2004 8.368 8.822 8.368 8.822 374,285 +0.21(+2.47%)
Dec 09, 2004 8.783 8.794 8.606 8.610 214,590 -0.14(-1.65%)
Dec 08, 2004 8.747 8.869 8.743 8.754 201,282 +0.00(+0.04%)
Dec 07, 2004 9.010 9.042 8.700 8.750 172,448 -0.26(-2.88%)
Dec 06, 2004 8.891 9.075 8.891 9.010 175,221 +0.13(+1.42%)
Dec 03, 2004 9.219 9.291 8.884 8.884 165,517 -0.35(-3.75%)
Dec 02, 2004 9.450 9.519 9.230 9.230 154,704 -0.22(-2.33%)
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.