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 (%)
Mar 31, 2003 8.602 8.729 8.480 8.620 73,470 +0.02(+0.21%)
Mar 28, 2003 8.602 8.656 8.584 8.602 26,615 -0.02(-0.21%)
Mar 27, 2003 8.602 8.620 8.505 8.620 21,625 +0.02(+0.21%)
Mar 26, 2003 8.729 8.837 8.602 8.602 51,845 -0.13(-1.45%)
Mar 25, 2003 8.656 8.747 8.656 8.729 53,509 +0.07(+0.79%)
Mar 24, 2003 8.693 8.693 8.606 8.660 29,942 -0.03(-0.37%)
Mar 21, 2003 8.678 8.703 8.606 8.693 72,916 +0.02(+0.21%)
Mar 20, 2003 8.350 8.693 8.350 8.675 68,757 +0.29(+3.44%)
Mar 19, 2003 8.440 8.473 8.260 8.386 44,637 -0.02(-0.21%)
Mar 18, 2003 8.512 8.512 8.296 8.404 51,013 -0.14(-1.65%)
Mar 17, 2003 8.224 8.545 8.224 8.545 81,233 +0.34(+4.13%)
Mar 14, 2003 8.234 8.242 8.170 8.206 37,428 -0.02(-0.22%)
Mar 13, 2003 8.260 8.296 8.152 8.224 50,459 -0.02(-0.22%)
Mar 12, 2003 8.357 8.357 8.224 8.242 47,409 -0.11(-1.30%)
Mar 11, 2003 8.332 8.368 8.296 8.350 32,160 +0.04(+0.43%)
Mar 10, 2003 8.512 8.548 8.314 8.314 41,587 -0.17(-1.96%)
Mar 07, 2003 8.530 8.620 8.480 8.480 34,656 -0.09(-1.01%)
Mar 06, 2003 8.797 8.797 8.566 8.566 47,132 -0.23(-2.62%)
Mar 05, 2003 8.729 8.873 8.656 8.797 100,086 +0.14(+1.62%)
Mar 04, 2003 8.494 8.801 8.494 8.656 113,394 +0.20(+2.35%)
Mar 03, 2003 8.465 8.584 8.422 8.458 78,738 -0.01(-0.13%)
Feb 28, 2003 8.664 8.664 8.433 8.469 75,411 -0.19(-2.25%)
Feb 27, 2003 8.476 8.696 8.451 8.664 105,077 +0.19(+2.21%)
Feb 26, 2003 8.123 8.566 8.097 8.476 74,857 +0.38(+4.68%)
Feb 25, 2003 8.043 8.159 8.029 8.097 47,686 +0.10(+1.26%)
Feb 24, 2003 8.152 8.216 7.953 7.996 92,601 -0.12(-1.51%)
Feb 21, 2003 8.133 8.184 8.079 8.119 89,551 +0.00(+0.04%)
Feb 20, 2003 8.133 8.152 8.115 8.115 81,788 -0.04(-0.44%)
Feb 19, 2003 8.133 8.152 8.112 8.152 73,748 +0.04(+0.44%)
Feb 18, 2003 8.097 8.188 8.079 8.115 151,655 -0.04(-0.44%)
Feb 14, 2003 8.152 8.173 8.115 8.152 62,658 -0.02(-0.26%)
Feb 13, 2003 8.097 8.224 8.079 8.173 56,558 +0.08(+0.94%)
Feb 12, 2003 8.242 8.249 8.094 8.097 67,094 -0.12(-1.41%)
Feb 11, 2003 8.061 8.213 8.043 8.213 92,323 +0.19(+2.34%)
Feb 10, 2003 7.791 8.025 7.780 8.025 95,928 +0.16(+2.06%)
Feb 07, 2003 7.953 8.011 7.863 7.863 87,333 -0.12(-1.49%)
Feb 06, 2003 7.971 8.043 7.917 7.982 85,669 +0.03(+0.36%)
Feb 05, 2003 7.906 8.004 7.870 7.953 102,582 -0.04(-0.45%)
Feb 04, 2003 8.188 8.188 7.971 7.989 124,761 -0.20(-2.42%)
Feb 03, 2003 8.296 8.296 8.123 8.188 45,468 -0.07(-0.83%)
Jan 31, 2003 8.079 8.271 8.079 8.256 76,243 +0.18(+2.19%)
Jan 30, 2003 8.440 8.440 8.079 8.079 106,740 -0.32(-3.86%)
Jan 29, 2003 8.494 8.494 8.361 8.404 57,113 -0.04(-0.43%)
Jan 28, 2003 8.368 8.563 8.115 8.440 105,354 +0.14(+1.69%)
Jan 27, 2003 8.260 8.350 8.097 8.299 98,700 -0.01(-0.17%)
Jan 24, 2003 8.494 8.494 8.314 8.314 67,094 -0.13(-1.50%)
Jan 23, 2003 8.693 8.711 8.386 8.440 133,911 -0.25(-2.90%)
Jan 22, 2003 8.801 8.801 8.671 8.693 95,373 -0.05(-0.54%)
Jan 21, 2003 8.584 8.776 8.552 8.739 158,031 +0.26(+3.11%)
Jan 17, 2003 8.440 8.584 8.317 8.476 56,004 +0.00(+0.04%)
Jan 16, 2003 8.404 8.649 8.386 8.473 74,857 +0.13(+1.60%)
Jan 15, 2003 8.296 8.411 8.231 8.339 78,461 +0.04(+0.43%)
Jan 14, 2003 8.332 8.332 8.007 8.303 195,183 +0.01(+0.09%)
Jan 13, 2003 8.332 8.368 8.242 8.296 81,511 -0.02(-0.22%)
Jan 10, 2003 8.368 8.375 8.296 8.314 50,736 -0.04(-0.43%)
Jan 09, 2003 8.296 8.462 8.296 8.350 67,094 +0.05(+0.61%)
Jan 08, 2003 8.415 8.465 8.299 8.299 64,876 -0.12(-1.37%)
Jan 07, 2003 8.530 8.602 8.411 8.415 56,836 -0.08(-0.93%)
Jan 06, 2003 8.332 8.512 8.328 8.494 42,696 +0.18(+2.17%)
Jan 03, 2003 8.386 8.390 8.303 8.314 79,293 -0.14(-1.71%)
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.