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 (%)
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%)
Jun 02, 2003 9.269 9.435 9.269 9.432 65,987 +0.23(+2.55%)
May 30, 2003 9.287 9.305 9.179 9.197 77,909 -0.08(-0.82%)
May 29, 2003 9.233 9.287 9.233 9.273 65,432 +0.00(+0.04%)
May 28, 2003 9.269 9.287 9.244 9.269 67,096 +0.02(+0.19%)
May 27, 2003 9.183 9.287 9.107 9.251 79,850 +0.09(+0.98%)
May 23, 2003 9.125 9.230 9.093 9.161 48,797 +0.08(+0.87%)
May 22, 2003 9.071 9.158 8.945 9.082 75,968 +0.01(+0.12%)
May 21, 2003 9.125 9.154 9.017 9.071 46,302 -0.09(-0.98%)
May 20, 2003 9.089 9.161 9.049 9.161 32,716 +0.09(+0.99%)
May 19, 2003 9.071 9.172 8.981 9.071 64,601 +0.02(+0.20%)
May 16, 2003 9.269 9.280 9.053 9.053 143,065 -0.23(-2.52%)
May 15, 2003 9.215 9.287 9.183 9.287 42,697 +0.05(+0.51%)
May 14, 2003 9.323 9.323 9.215 9.240 45,747 -0.01(-0.12%)
May 13, 2003 9.576 9.576 9.251 9.251 84,563 -0.39(-4.04%)
May 12, 2003 9.594 9.688 9.561 9.641 53,510 +0.03(+0.30%)
May 09, 2003 9.305 9.612 9.233 9.612 60,442 +0.33(+3.58%)
May 08, 2003 9.287 9.457 9.269 9.280 56,006 -0.04(-0.46%)
May 07, 2003 9.341 9.378 9.305 9.323 43,252 -0.05(-0.58%)
May 06, 2003 9.378 9.378 9.287 9.378 64,046 +0.01(+0.08%)
May 05, 2003 9.468 9.504 9.287 9.370 50,460 -0.05(-0.57%)
May 02, 2003 9.378 9.558 9.356 9.424 46,579 +0.07(+0.73%)
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.