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

American States Water Company (NY: AWR )

78.17 -0.20 (-0.26%)
Streaming Delayed Price Updated: 2:55 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 30, 2004 8.314 8.469 8.314 8.382 101,473 +0.01(+0.17%)
Jun 29, 2004 8.274 8.404 8.234 8.368 187,974 +0.13(+1.53%)
Jun 28, 2004 8.206 8.332 8.180 8.242 141,951 +0.05(+0.66%)
Jun 25, 2004 8.043 8.188 7.950 8.188 247,028 +0.18(+2.25%)
Jun 24, 2004 8.094 8.184 8.007 8.007 85,115 -0.04(-0.49%)
Jun 23, 2004 7.971 8.087 7.931 8.047 135,851 +0.01(+0.09%)
Jun 22, 2004 7.935 8.097 7.874 8.040 158,586 +0.07(+0.86%)
Jun 21, 2004 7.996 8.022 7.935 7.971 109,236 -0.04(-0.50%)
Jun 18, 2004 8.079 8.133 8.007 8.011 128,643 -0.04(-0.49%)
Jun 17, 2004 7.917 8.166 7.899 8.051 111,731 +0.08(+1.00%)
Jun 16, 2004 7.971 8.083 7.773 7.971 144,169 -0.02(-0.23%)
Jun 15, 2004 8.079 8.079 7.975 7.989 242,038 -0.04(-0.45%)
Jun 14, 2004 8.115 8.141 8.025 8.025 153,595 -0.08(-0.98%)
Jun 10, 2004 8.043 8.152 8.025 8.105 204,886 +0.07(+0.90%)
Jun 09, 2004 8.152 8.213 8.029 8.033 81,511 -0.17(-2.02%)
Jun 08, 2004 8.097 8.242 8.097 8.198 70,143 +0.05(+0.58%)
Jun 07, 2004 8.108 8.206 8.061 8.152 180,766 +0.04(+0.53%)
Jun 04, 2004 8.043 8.202 8.036 8.108 121,434 +0.02(+0.22%)
Jun 03, 2004 8.368 8.404 8.090 8.090 103,691 -0.31(-3.73%)
Jun 02, 2004 8.476 8.505 8.368 8.404 57,944 -0.01(-0.17%)
Jun 01, 2004 8.368 8.494 8.332 8.418 64,321 -0.02(-0.26%)
May 28, 2004 8.440 8.552 8.404 8.440 51,291 +0.06(+0.69%)
May 27, 2004 8.328 8.440 8.278 8.382 79,015 +0.11(+1.31%)
May 26, 2004 8.386 8.393 8.242 8.274 77,906 -0.08(-0.95%)
May 25, 2004 8.332 8.404 8.281 8.354 97,591 +0.02(+0.26%)
May 24, 2004 8.314 8.436 8.206 8.332 65,153 +0.07(+0.87%)
May 21, 2004 8.260 8.296 8.155 8.260 71,807 +0.03(+0.39%)
May 20, 2004 8.061 8.231 8.043 8.227 105,354 +0.13(+1.56%)
May 19, 2004 8.188 8.278 8.025 8.101 104,522 -0.09(-1.06%)
May 18, 2004 8.170 8.231 8.097 8.188 49,350 +0.10(+1.29%)
May 17, 2004 8.043 8.184 8.025 8.083 145,278 +0.01(+0.18%)
May 14, 2004 8.043 8.188 8.025 8.069 88,996 -0.03(-0.40%)
May 13, 2004 8.242 8.296 8.097 8.101 166,072 -0.14(-1.71%)
May 12, 2004 8.206 8.242 7.942 8.242 130,861 +0.04(+0.44%)
May 11, 2004 7.791 8.278 7.755 8.206 171,616 +0.40(+5.13%)
May 10, 2004 7.553 7.921 7.510 7.805 163,854 +0.10(+1.26%)
May 07, 2004 8.224 8.224 7.665 7.708 154,150 -0.54(-6.60%)
May 06, 2004 8.458 8.458 8.253 8.253 147,773 -0.34(-3.91%)
May 05, 2004 8.422 8.656 8.415 8.588 72,916 +0.13(+1.54%)
May 04, 2004 8.440 8.602 8.404 8.458 65,985 +0.00(+0.04%)
May 03, 2004 8.350 8.552 8.332 8.454 103,968 +0.10(+1.25%)
Apr 30, 2004 8.584 8.624 8.350 8.350 128,643 -0.30(-3.42%)
Apr 29, 2004 8.667 8.822 8.566 8.646 86,501 -0.04(-0.50%)
Apr 28, 2004 8.855 8.855 8.675 8.689 79,015 -0.17(-1.87%)
Apr 27, 2004 8.729 8.855 8.711 8.855 101,473 +0.19(+2.25%)
Apr 26, 2004 8.765 8.869 8.646 8.660 123,652 -0.17(-1.88%)
Apr 23, 2004 8.837 8.909 8.678 8.826 65,430 +0.06(+0.74%)
Apr 22, 2004 8.693 8.830 8.693 8.761 72,084 +0.01(+0.12%)
Apr 21, 2004 8.548 8.801 8.491 8.750 100,086 +0.25(+2.88%)
Apr 20, 2004 8.729 8.776 8.505 8.505 97,868 -0.21(-2.44%)
Apr 19, 2004 8.620 8.768 8.566 8.718 105,909 +0.06(+0.71%)
Apr 16, 2004 8.656 8.685 8.588 8.656 103,136 +0.02(+0.21%)
Apr 15, 2004 8.675 8.729 8.631 8.638 119,771 -0.05(-0.62%)
Apr 14, 2004 8.808 8.887 8.671 8.693 168,012 -0.12(-1.39%)
Apr 13, 2004 9.035 9.035 8.812 8.815 101,195 -0.26(-2.82%)
Apr 12, 2004 8.945 9.071 8.891 9.071 82,897 +0.09(+1.00%)
Apr 08, 2004 9.075 9.075 8.981 8.981 54,618 -0.04(-0.40%)
Apr 07, 2004 8.952 9.082 8.952 9.017 58,776 +0.07(+0.77%)
Apr 06, 2004 8.981 9.053 8.938 8.949 47,132 -0.07(-0.80%)
Apr 05, 2004 8.963 9.082 8.916 9.021 111,176 +0.00(+0.04%)
Apr 02, 2004 8.945 9.035 8.945 9.017 115,889 +0.09(+1.01%)
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.