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 (%)
Feb 28, 2002 8.272 8.414 8.272 8.404 27,447 +0.13(+1.60%)
Feb 27, 2002 8.152 8.320 8.152 8.272 30,358 +0.06(+0.73%)
Feb 26, 2002 8.236 8.260 8.147 8.212 29,942 -0.08(-1.01%)
Feb 25, 2002 8.404 8.416 8.260 8.296 38,260 -0.10(-1.15%)
Feb 22, 2002 8.176 8.392 8.176 8.392 67,787 +0.22(+2.65%)
Feb 21, 2002 8.127 8.296 8.115 8.176 62,796 +0.04(+0.44%)
Feb 20, 2002 8.079 8.139 7.911 8.139 84,006 +0.07(+0.89%)
Feb 19, 2002 8.103 8.115 8.036 8.067 28,279 -0.06(-0.74%)
Feb 18, 2002 8.236 8.236 8.111 8.127 34,101 +0.00(+0.00%)
Feb 15, 2002 8.236 8.236 8.111 8.127 34,101 -0.11(-1.31%)
Feb 14, 2002 8.404 8.404 8.202 8.236 74,857 -0.18(-2.14%)
Feb 13, 2002 8.392 8.416 8.392 8.416 22,457 +0.00(+0.03%)
Feb 12, 2002 8.416 8.464 8.392 8.414 50,736 -0.04(-0.46%)
Feb 11, 2002 8.416 8.464 8.414 8.452 27,863 +0.04(+0.43%)
Feb 08, 2002 8.392 8.416 8.344 8.416 73,609 +0.06(+0.72%)
Feb 07, 2002 8.392 8.423 8.344 8.356 76,936 -0.04(-0.43%)
Feb 06, 2002 8.428 8.450 8.368 8.392 44,914 -0.08(-0.99%)
Feb 05, 2002 8.464 8.476 8.404 8.476 93,155 +0.02(+0.28%)
Feb 04, 2002 8.608 8.632 8.416 8.452 76,520 -0.17(-1.95%)
Feb 01, 2002 8.681 8.741 8.620 8.620 54,479 -0.08(-0.97%)
Jan 31, 2002 8.669 8.705 8.584 8.705 44,914 +0.05(+0.56%)
Jan 30, 2002 8.765 8.765 8.656 8.656 100,225 -0.11(-1.23%)
Jan 29, 2002 8.717 8.765 8.656 8.765 49,488 +0.06(+0.69%)
Jan 28, 2002 8.656 8.765 8.656 8.705 28,695 +0.02(+0.25%)
Jan 25, 2002 8.813 8.813 8.681 8.683 21,209 -0.13(-1.47%)
Jan 24, 2002 8.729 8.892 8.729 8.813 101,888 +0.06(+0.69%)
Jan 23, 2002 8.464 8.753 8.440 8.753 49,488 +0.29(+3.41%)
Jan 22, 2002 8.608 8.608 8.442 8.464 55,311 -0.14(-1.68%)
Jan 21, 2002 8.753 8.753 8.584 8.608 28,695 +0.00(+0.00%)
Jan 18, 2002 8.753 8.753 8.584 8.608 28,695 -0.14(-1.65%)
Jan 17, 2002 8.765 8.777 8.681 8.753 57,390 +0.02(+0.28%)
Jan 16, 2002 8.825 8.825 8.705 8.729 25,368 -0.10(-1.09%)
Jan 15, 2002 8.801 8.849 8.681 8.825 36,596 +0.02(+0.27%)
Jan 14, 2002 8.861 8.883 8.801 8.801 32,022 -0.06(-0.68%)
Jan 11, 2002 8.933 8.957 8.861 8.861 15,803 -0.07(-0.81%)
Jan 10, 2002 8.801 9.041 8.777 8.933 75,273 +0.53(+6.29%)
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.