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: 6:30 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 (%)
Jun 28, 2002 9.832 9.832 9.378 9.558 245,650 -0.27(-2.75%)
Jun 27, 2002 9.919 9.973 9.828 9.828 150,273 -0.06(-0.58%)
Jun 26, 2002 9.612 9.901 9.558 9.886 77,909 +0.18(+1.90%)
Jun 25, 2002 10.28 10.39 9.594 9.702 174,118 -0.70(-6.76%)
Jun 21, 2002 10.28 10.42 10.19 10.41 155,541 +0.20(+1.94%)
Jun 20, 2002 10.06 10.46 10.01 10.21 87,890 +0.14(+1.43%)
Jun 19, 2002 9.612 10.17 9.612 10.06 408,955 +0.40(+4.10%)
Jun 18, 2002 9.731 9.828 9.612 9.666 72,364 -0.06(-0.67%)
Jun 17, 2002 9.233 9.738 9.233 9.731 70,423 +0.52(+5.60%)
Jun 14, 2002 9.305 9.558 9.215 9.215 75,691 +0.18(+2.00%)
Jun 12, 2002 8.692 9.035 8.692 9.035 85,949 +0.36(+4.16%)
Jun 11, 2002 8.746 8.887 8.653 8.674 95,099 -0.02(-0.21%)
Jun 10, 2002 12.95 8.963 8.638 8.692 77,909 +0.16(+1.83%)
Jun 06, 2002 8.716 8.716 8.536 8.536 74,027 -0.17(-1.93%)
Jun 05, 2002 8.680 8.721 8.680 8.704 35,766 -0.43(-4.71%)
May 31, 2002 9.089 9.185 9.067 9.135 72,364 +0.06(+0.64%)
May 28, 2002 9.065 9.099 8.945 9.077 62,798 +0.01(+0.13%)
May 27, 2002 9.257 9.281 9.065 9.065 56,560 +0.00(+0.00%)
May 24, 2002 9.257 9.281 9.065 9.065 54,897 -0.18(-1.95%)
May 23, 2002 9.185 9.308 9.065 9.245 81,097 +0.06(+0.65%)
May 22, 2002 9.269 9.354 9.161 9.185 98,981 -0.08(-0.91%)
May 21, 2002 9.161 9.366 9.161 9.269 138,490 +0.14(+1.58%)
May 20, 2002 9.185 9.192 9.089 9.125 123,934 -0.02(-0.26%)
May 17, 2002 9.017 9.161 9.017 9.149 53,649 +0.11(+1.20%)
May 16, 2002 9.161 9.233 9.005 9.041 111,457 -0.10(-1.05%)
May 15, 2002 9.041 9.236 9.041 9.137 127,261 +0.12(+1.33%)
May 14, 2002 9.029 9.065 8.899 9.017 145,976 +0.00(+0.00%)
May 13, 2002 9.077 9.125 9.017 9.017 93,574 -0.11(-1.16%)
May 10, 2002 9.269 9.281 9.113 9.123 56,976 -0.14(-1.53%)
May 09, 2002 9.618 9.632 9.248 9.265 124,350 -0.38(-3.89%)
May 08, 2002 9.738 9.748 9.635 9.640 77,354 -0.05(-0.52%)
May 07, 2002 9.714 9.873 9.690 9.690 137,242 +0.00(+0.05%)
May 06, 2002 10.05 10.05 9.685 9.685 146,808 -0.40(-3.98%)
May 03, 2002 9.834 10.10 9.834 10.09 160,948 +0.28(+2.82%)
May 02, 2002 9.498 9.834 9.498 9.810 131,420 +0.34(+3.55%)
May 01, 2002 9.378 9.546 9.378 9.474 106,051 +0.12(+1.29%)
Apr 30, 2002 9.450 9.474 9.293 9.354 147,639 -0.09(-0.92%)
Apr 29, 2002 9.354 9.558 9.354 9.440 104,803 +0.12(+1.24%)
Apr 26, 2002 9.305 9.351 9.161 9.325 156,373 +0.06(+0.60%)
Apr 25, 2002 9.197 9.402 9.197 9.269 51,569 +0.09(+0.97%)
Apr 24, 2002 9.257 9.257 9.149 9.180 39,093 -0.05(-0.57%)
Apr 23, 2002 9.245 9.293 9.197 9.233 51,985 +0.02(+0.26%)
Apr 22, 2002 9.113 9.305 9.113 9.209 70,700 +0.14(+1.59%)
Apr 19, 2002 9.077 9.209 9.029 9.065 53,649 -0.01(-0.13%)
Apr 18, 2002 8.981 9.113 8.981 9.077 41,588 +0.13(+1.40%)
Apr 17, 2002 9.197 9.197 8.901 8.952 69,453 -0.19(-2.03%)
Apr 16, 2002 8.918 9.161 8.918 9.137 54,481 +0.22(+2.45%)
Apr 15, 2002 9.137 9.233 8.897 8.918 84,840 -0.27(-2.91%)
Apr 12, 2002 8.921 9.269 8.921 9.185 165,938 +0.26(+2.97%)
Apr 11, 2002 8.752 9.017 8.752 8.921 269,078 +0.17(+1.92%)
Apr 10, 2002 8.584 8.776 8.560 8.752 194,219 +0.19(+2.25%)
Apr 09, 2002 8.550 8.596 8.536 8.560 28,280 +0.01(+0.11%)
Apr 08, 2002 8.512 8.594 8.464 8.550 39,093 +0.04(+0.45%)
Apr 05, 2002 8.584 8.589 8.512 8.512 16,635 -0.07(-0.84%)
Apr 04, 2002 8.514 8.596 8.433 8.584 46,579 +0.07(+0.85%)
Apr 03, 2002 8.541 8.596 8.488 8.512 30,359 -0.02(-0.23%)
Apr 02, 2002 8.536 8.596 8.531 8.531 28,280 -0.03(-0.34%)
Apr 01, 2002 8.476 8.584 8.476 8.560 1,039,717 +0.08(+0.99%)
Mar 29, 2002 8.524 8.558 8.440 8.476 58,224 +0.00(+0.00%)
Mar 28, 2002 8.524 8.558 8.440 8.476 58,224 -0.06(-0.68%)
Mar 27, 2002 8.392 8.534 8.392 8.534 18,714 +0.12(+1.40%)
Mar 26, 2002 8.440 8.440 8.368 8.416 47,827 -0.05(-0.57%)
Mar 25, 2002 8.584 8.594 8.452 8.464 51,985 -0.11(-1.32%)
Mar 22, 2002 8.596 8.656 8.577 8.577 69,869 -0.02(-0.22%)
Mar 21, 2002 8.560 8.596 8.560 8.596 81,513 +0.01(+0.14%)
Mar 20, 2002 8.596 8.596 8.536 8.584 48,242 -0.05(-0.56%)
Mar 19, 2002 8.416 8.632 8.392 8.632 56,144 +0.22(+2.57%)
Mar 18, 2002 8.392 8.416 8.384 8.416 24,537 +0.04(+0.43%)
Mar 15, 2002 8.344 8.440 8.344 8.380 123,934 -0.01(-0.14%)
Mar 14, 2002 8.380 8.392 8.284 8.392 87,336 +0.04(+0.43%)
Mar 13, 2002 8.397 8.397 8.296 8.356 46,163 -0.05(-0.63%)
Mar 12, 2002 8.416 8.416 8.392 8.409 19,962 -0.01(-0.09%)
Mar 11, 2002 8.404 8.416 8.380 8.416 31,607 +0.00(+0.00%)
Mar 08, 2002 8.416 8.416 8.380 8.416 50,738 +0.00(+0.00%)
Mar 07, 2002 8.368 8.500 8.368 8.416 410,480 +0.01(+0.14%)
Mar 06, 2002 8.392 8.416 8.368 8.404 53,649 +0.00(+0.00%)
Mar 05, 2002 8.356 8.440 8.334 8.404 60,303 +0.05(+0.58%)
Mar 04, 2002 8.296 8.406 8.296 8.356 4,449,991 +0.10(+1.16%)
Mar 01, 2002 8.368 8.416 8.235 8.259 56,976 -0.14(-1.72%)
Feb 28, 2002 8.271 8.413 8.271 8.404 27,448 +0.13(+1.60%)
Feb 27, 2002 8.151 8.320 8.151 8.271 30,359 +0.06(+0.73%)
Feb 26, 2002 8.235 8.259 8.146 8.211 29,943 -0.08(-1.01%)
Feb 25, 2002 8.404 8.416 8.259 8.296 38,261 -0.10(-1.15%)
Feb 22, 2002 8.175 8.392 8.175 8.392 67,789 +0.22(+2.65%)
Feb 21, 2002 8.127 8.296 8.115 8.175 62,798 +0.04(+0.44%)
Feb 20, 2002 8.079 8.139 7.911 8.139 84,009 +0.07(+0.89%)
Feb 19, 2002 8.103 8.115 8.036 8.067 28,280 -0.06(-0.74%)
Feb 18, 2002 8.235 8.235 8.110 8.127 34,102 +0.00(+0.00%)
Feb 15, 2002 8.235 8.235 8.110 8.127 34,102 -0.11(-1.31%)
Feb 14, 2002 8.404 8.404 8.202 8.235 74,859 -0.18(-2.14%)
Feb 13, 2002 8.392 8.416 8.392 8.416 22,457 +0.00(+0.03%)
Feb 12, 2002 8.416 8.464 8.392 8.413 50,738 -0.04(-0.46%)
Feb 11, 2002 8.416 8.464 8.413 8.452 27,864 +0.04(+0.43%)
Feb 08, 2002 8.392 8.416 8.344 8.416 73,612 +0.06(+0.72%)
Feb 07, 2002 8.392 8.423 8.344 8.356 76,939 -0.04(-0.43%)
Feb 06, 2002 8.428 8.449 8.368 8.392 44,915 -0.08(-0.99%)
Feb 05, 2002 8.464 8.476 8.404 8.476 93,158 +0.02(+0.28%)
Feb 04, 2002 8.608 8.632 8.416 8.452 76,523 -0.17(-1.95%)
Feb 01, 2002 8.680 8.740 8.620 8.620 54,481 -0.08(-0.97%)
Jan 31, 2002 8.668 8.704 8.584 8.704 44,915 +0.05(+0.56%)
Jan 30, 2002 8.764 8.764 8.656 8.656 100,228 -0.11(-1.23%)
Jan 29, 2002 8.716 8.764 8.656 8.764 49,490 +0.06(+0.69%)
Jan 28, 2002 8.656 8.764 8.656 8.704 28,696 +0.02(+0.25%)
Jan 25, 2002 8.812 8.812 8.680 8.683 21,210 -0.13(-1.47%)
Jan 24, 2002 8.728 8.892 8.728 8.812 101,892 +0.06(+0.69%)
Jan 23, 2002 8.464 8.752 8.440 8.752 49,490 +0.29(+3.41%)
Jan 22, 2002 8.608 8.608 8.442 8.464 55,312 -0.14(-1.68%)
Jan 21, 2002 8.752 8.752 8.584 8.608 28,696 +0.00(+0.00%)
Jan 18, 2002 8.752 8.752 8.584 8.608 28,696 -0.14(-1.65%)
Jan 17, 2002 8.764 8.776 8.680 8.752 57,392 +0.02(+0.28%)
Jan 16, 2002 8.825 8.825 8.704 8.728 25,369 -0.10(-1.09%)
Jan 15, 2002 8.800 8.849 8.680 8.825 36,598 +0.02(+0.27%)
Jan 14, 2002 8.861 8.882 8.800 8.800 32,023 -0.06(-0.68%)
Jan 11, 2002 8.933 8.957 8.861 8.861 15,803 -0.07(-0.81%)
Jan 10, 2002 8.800 9.041 8.776 8.933 75,275 +0.53(+6.29%)
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.