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: 4:10 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 (%)
Aug 29, 2003 9.161 9.161 9.024 9.024 54,065 -0.06(-0.71%)
Aug 28, 2003 9.143 9.197 9.024 9.089 93,435 -0.02(-0.20%)
Aug 27, 2003 9.125 9.277 9.075 9.107 82,622 -0.05(-0.59%)
Aug 26, 2003 9.039 9.197 8.945 9.161 48,520 +0.13(+1.40%)
Aug 25, 2003 9.197 9.201 9.035 9.035 113,953 -0.14(-1.53%)
Aug 22, 2003 9.486 9.486 9.176 9.176 65,987 -0.35(-3.64%)
Aug 21, 2003 9.331 9.558 9.298 9.522 69,314 +0.19(+2.05%)
Aug 20, 2003 9.305 9.378 9.240 9.331 37,707 -0.01(-0.08%)
Aug 19, 2003 9.251 9.378 9.201 9.338 70,146 +0.14(+1.53%)
Aug 18, 2003 9.179 9.262 9.179 9.197 51,292 +0.02(+0.20%)
Aug 15, 2003 9.089 9.287 9.089 9.179 64,323 +0.13(+1.39%)
Aug 14, 2003 9.017 9.143 9.017 9.053 44,084 +0.04(+0.44%)
Aug 13, 2003 8.945 9.049 8.894 9.013 63,492 +0.01(+0.16%)
Aug 12, 2003 8.620 8.999 8.609 8.999 103,417 +0.41(+4.83%)
Aug 11, 2003 8.584 8.653 8.476 8.584 116,171 -0.13(-1.45%)
Aug 08, 2003 8.710 8.750 8.656 8.710 79,573 -0.04(-0.45%)
Aug 07, 2003 8.945 8.945 8.674 8.750 123,102 -0.14(-1.58%)
Aug 06, 2003 8.782 9.006 8.764 8.891 112,844 -0.05(-0.60%)
Aug 05, 2003 9.107 9.107 8.909 8.945 171,622 -0.14(-1.55%)
Aug 04, 2003 9.432 9.432 9.085 9.085 154,155 -0.32(-3.41%)
Aug 01, 2003 9.738 9.749 9.406 9.406 60,442 -0.22(-2.29%)
Jul 31, 2003 9.702 9.731 9.598 9.626 40,202 -0.02(-0.22%)
Jul 30, 2003 9.684 9.742 9.504 9.648 87,059 -0.01(-0.11%)
Jul 29, 2003 9.529 9.677 9.529 9.659 36,598 +0.13(+1.36%)
Jul 28, 2003 9.648 9.695 9.515 9.529 49,629 -0.05(-0.49%)
Jul 25, 2003 9.486 9.594 9.414 9.576 47,965 +0.10(+1.10%)
Jul 24, 2003 9.468 9.533 9.450 9.471 134,747 -0.01(-0.15%)
Jul 23, 2003 9.594 9.594 9.367 9.486 91,495 -0.11(-1.13%)
Jul 22, 2003 9.630 9.648 9.305 9.594 86,227 +0.00(+0.00%)
Jul 21, 2003 9.774 9.781 9.540 9.594 64,323 -0.07(-0.71%)
Jul 18, 2003 9.702 9.738 9.601 9.662 52,401 +0.03(+0.34%)
Jul 17, 2003 9.846 9.846 9.576 9.630 70,978 -0.13(-1.37%)
Jul 16, 2003 9.882 9.911 9.576 9.763 101,476 -0.06(-0.66%)
Jul 15, 2003 10.17 10.17 9.828 9.828 71,532 -0.30(-2.96%)
Jul 14, 2003 10.01 10.13 10.01 10.13 100,367 +0.25(+2.48%)
Jul 11, 2003 9.919 10.06 9.828 9.882 98,981 +0.05(+0.51%)
Jul 10, 2003 10.06 10.10 9.828 9.832 61,274 -0.19(-1.94%)
Jul 09, 2003 10.06 10.09 9.919 10.03 113,953 -0.09(-0.93%)
Jul 08, 2003 10.10 10.12 9.976 10.12 85,395 +0.11(+1.12%)
Jul 07, 2003 10.06 10.19 9.929 10.01 105,635 +0.06(+0.65%)
Jul 03, 2003 10.12 10.13 9.944 9.944 32,716 -0.05(-0.47%)
Jul 02, 2003 9.810 10.07 9.738 9.991 146,114 +0.32(+3.36%)
Jul 01, 2003 9.991 10.07 9.666 9.666 75,968 -0.18(-1.83%)
Jun 30, 2003 10.06 10.08 9.731 9.846 122,548 -0.18(-1.76%)
Jun 27, 2003 9.937 10.10 9.919 10.02 62,105 +0.16(+1.61%)
Jun 26, 2003 9.846 10.06 9.810 9.864 45,193 +0.07(+0.74%)
Jun 25, 2003 9.810 9.991 9.742 9.792 75,968 +0.05(+0.56%)
Jun 24, 2003 9.738 9.810 9.670 9.738 90,108 +0.05(+0.56%)
Jun 23, 2003 9.991 9.991 9.684 9.684 59,610 -0.32(-3.24%)
Jun 20, 2003 10.10 10.13 9.937 10.01 53,233 +0.02(+0.18%)
Jun 19, 2003 10.19 10.26 9.962 9.991 52,401 -0.13(-1.25%)
Jun 18, 2003 10.37 10.44 10.02 10.12 93,158 -0.24(-2.30%)
Jun 17, 2003 10.28 10.39 10.23 10.36 53,510 +0.17(+1.63%)
Jun 16, 2003 9.810 10.23 9.810 10.19 70,978 +0.45(+4.63%)
Jun 13, 2003 10.03 10.04 9.738 9.738 53,233 -0.22(-2.17%)
Jun 12, 2003 9.919 10.10 9.919 9.955 58,224 +0.09(+0.91%)
Jun 11, 2003 9.864 9.911 9.749 9.864 78,741 +0.07(+0.74%)
Jun 10, 2003 9.504 9.792 9.504 9.792 41,034 +0.39(+4.14%)
Jun 09, 2003 9.702 9.702 9.378 9.403 67,373 -0.24(-2.51%)
Jun 06, 2003 9.882 9.955 9.630 9.644 80,404 -0.13(-1.33%)
Jun 05, 2003 9.522 9.792 9.497 9.774 80,682 +0.31(+3.24%)
Jun 04, 2003 9.341 9.468 9.305 9.468 61,551 +0.07(+0.77%)
Jun 03, 2003 9.432 9.460 9.287 9.396 75,414 -0.04(-0.38%)
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.