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 (%)
May 31, 2005 10.17 10.21 10.09 10.09 135,579 -0.10(-0.99%)
May 27, 2005 10.14 10.21 10.05 10.19 115,062 +0.06(+0.61%)
May 26, 2005 9.882 10.15 9.875 10.13 118,111 +0.28(+2.82%)
May 25, 2005 10.02 10.02 9.843 9.854 99,258 -0.16(-1.62%)
May 24, 2005 10.13 10.13 9.919 10.02 131,143 -0.05(-0.47%)
May 23, 2005 9.933 10.11 9.911 10.06 189,089 +0.22(+2.23%)
May 20, 2005 10.10 10.10 9.832 9.843 152,769 -0.28(-2.74%)
May 19, 2005 9.810 10.15 9.792 10.12 309,697 +0.26(+2.60%)
May 18, 2005 9.727 9.919 9.616 9.864 193,248 +0.19(+1.98%)
May 17, 2005 9.410 9.691 9.410 9.673 148,055 +0.26(+2.76%)
May 16, 2005 9.414 9.540 9.327 9.414 146,114 +0.02(+0.19%)
May 13, 2005 9.432 9.489 9.320 9.396 130,865 -0.03(-0.27%)
May 12, 2005 9.796 9.828 9.385 9.421 151,382 -0.38(-3.90%)
May 11, 2005 9.846 9.908 9.731 9.803 136,410 -0.05(-0.51%)
May 10, 2005 9.864 9.933 9.735 9.854 298,329 -0.02(-0.22%)
May 09, 2005 9.388 9.901 9.388 9.875 210,438 +0.46(+4.90%)
May 06, 2005 9.414 9.482 9.334 9.414 99,258 -0.12(-1.21%)
May 05, 2005 9.684 9.717 9.529 9.529 146,114 -0.17(-1.71%)
May 04, 2005 9.313 9.695 9.309 9.695 148,887 +0.35(+3.78%)
May 03, 2005 9.370 9.522 9.226 9.341 168,295 -0.03(-0.31%)
May 02, 2005 9.197 9.374 9.197 9.370 93,158 +0.21(+2.28%)
Apr 29, 2005 9.349 9.349 9.158 9.161 141,124 -0.12(-1.24%)
Apr 28, 2005 9.143 9.381 9.082 9.277 218,756 +0.10(+1.06%)
Apr 27, 2005 9.053 9.215 9.017 9.179 223,469 +0.13(+1.48%)
Apr 26, 2005 9.010 9.089 8.999 9.046 167,463 -0.01(-0.12%)
Apr 25, 2005 9.035 9.075 8.981 9.057 130,034 +0.04(+0.40%)
Apr 22, 2005 9.057 9.071 8.977 9.020 229,846 -0.03(-0.32%)
Apr 21, 2005 9.039 9.089 8.948 9.049 125,043 +0.05(+0.52%)
Apr 20, 2005 9.071 9.100 8.981 9.002 156,928 -0.10(-1.11%)
Apr 19, 2005 9.039 9.103 8.930 9.103 165,800 +0.06(+0.72%)
Apr 18, 2005 8.981 9.121 8.938 9.039 131,697 +0.04(+0.44%)
Apr 15, 2005 9.035 9.179 8.999 8.999 229,015 -0.03(-0.36%)
Apr 14, 2005 9.071 9.150 9.024 9.031 147,224 -0.06(-0.67%)
Apr 13, 2005 9.053 9.179 9.017 9.093 177,722 -0.03(-0.36%)
Apr 12, 2005 9.078 9.161 9.031 9.125 144,451 +0.05(+0.52%)
Apr 11, 2005 9.020 9.248 9.020 9.078 115,893 +0.06(+0.68%)
Apr 08, 2005 9.341 9.360 8.984 9.017 125,597 -0.29(-3.14%)
Apr 07, 2005 9.291 9.388 9.269 9.309 50,738 +0.02(+0.23%)
Apr 06, 2005 9.345 9.414 9.287 9.287 96,763 -0.05(-0.58%)
Apr 05, 2005 9.197 9.378 9.197 9.341 82,900 +0.11(+1.17%)
Apr 04, 2005 9.053 9.244 9.017 9.233 110,071 +0.18(+1.99%)
Apr 01, 2005 9.132 9.194 8.952 9.053 147,501 -0.07(-0.79%)
Mar 31, 2005 9.305 9.341 9.028 9.125 177,999 -0.22(-2.32%)
Mar 30, 2005 9.031 9.341 9.024 9.341 112,844 +0.28(+3.11%)
Mar 29, 2005 9.197 9.305 9.057 9.060 114,784 -0.14(-1.49%)
Mar 28, 2005 9.121 9.277 9.085 9.197 94,822 +0.11(+1.23%)
Mar 24, 2005 9.082 9.179 8.963 9.085 152,491 +0.03(+0.32%)
Mar 23, 2005 9.053 9.093 8.919 9.057 134,192 +0.00(+0.00%)
Mar 22, 2005 9.132 9.230 9.035 9.057 143,342 -0.08(-0.83%)
Mar 21, 2005 9.143 9.143 8.992 9.132 113,398 -0.06(-0.71%)
Mar 18, 2005 9.240 9.240 9.017 9.197 292,507 -0.01(-0.08%)
Mar 17, 2005 9.522 9.608 9.204 9.204 97,872 -0.32(-3.33%)
Mar 16, 2005 9.540 9.648 9.486 9.522 87,059 +0.01(+0.08%)
Mar 15, 2005 9.504 9.684 9.504 9.515 80,127 +0.05(+0.50%)
Mar 14, 2005 9.533 9.612 9.381 9.468 83,731 +0.01(+0.08%)
Mar 11, 2005 9.450 9.551 9.323 9.460 240,382 +0.05(+0.54%)
Mar 10, 2005 9.565 9.612 9.388 9.410 129,756 -0.19(-2.03%)
Mar 09, 2005 9.598 9.630 9.414 9.605 126,984 +0.01(+0.08%)
Mar 08, 2005 9.630 9.670 9.497 9.598 137,242 -0.08(-0.82%)
Mar 07, 2005 9.828 9.879 9.540 9.677 137,242 -0.19(-1.90%)
Mar 04, 2005 9.807 9.893 9.756 9.864 107,298 +0.07(+0.74%)
Mar 03, 2005 9.702 9.807 9.666 9.792 94,544 +0.06(+0.59%)
Mar 02, 2005 9.756 9.857 9.713 9.735 88,168 -0.08(-0.77%)
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.