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

American States Water Company (NY: AWR )

77.47 -0.82 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 8.963 102,027 +0.16(+1.84%)
Aug 30, 2004 8.602 8.801 8.530 8.801 109,790 +0.16(+1.88%)
Aug 27, 2004 8.563 8.638 8.545 8.638 71,807 +0.02(+0.25%)
Aug 26, 2004 8.628 8.628 8.530 8.617 41,032 -0.01(-0.13%)
Aug 25, 2004 8.631 8.631 8.530 8.628 81,511 -0.00(-0.04%)
Aug 24, 2004 8.530 8.635 8.512 8.631 54,063 +0.16(+1.83%)
Aug 23, 2004 8.624 8.631 8.469 8.476 121,989 -0.15(-1.71%)
Aug 20, 2004 8.224 8.624 8.224 8.624 95,096 +0.40(+4.87%)
Aug 19, 2004 8.332 8.332 8.115 8.224 62,658 -0.07(-0.87%)
Aug 18, 2004 8.224 8.332 8.133 8.296 55,449 +0.05(+0.57%)
Aug 17, 2004 8.231 8.256 8.119 8.249 65,707 -0.01(-0.13%)
Aug 16, 2004 8.170 8.260 8.094 8.260 76,520 +0.13(+1.55%)
Aug 13, 2004 8.051 8.234 8.043 8.133 68,757 +0.12(+1.49%)
Aug 12, 2004 8.224 8.231 8.014 8.014 61,826 -0.22(-2.67%)
Aug 11, 2004 7.989 8.256 7.939 8.234 86,501 +0.23(+2.84%)
Aug 10, 2004 7.971 8.079 7.953 8.007 62,380 +0.04(+0.45%)
Aug 09, 2004 7.935 8.036 7.899 7.971 82,065 +0.04(+0.45%)
Aug 06, 2004 7.978 8.040 7.899 7.935 91,492 -0.04(-0.50%)
Aug 05, 2004 8.447 8.447 7.975 7.975 133,911 -0.59(-6.91%)
Aug 04, 2004 8.350 8.566 8.314 8.566 75,688 +0.18(+2.11%)
Aug 03, 2004 8.350 8.501 8.310 8.390 62,103 -0.02(-0.26%)
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.