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

American States Water Company (NY: AWR )

74.05 +0.52 (+0.71%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 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 30, 2002 8.903 9.132 8.704 8.704 45,497 -0.18(-2.04%)
Aug 29, 2002 9.012 9.066 8.885 8.885 37,225 -0.11(-1.21%)
Aug 28, 2002 8.994 9.121 8.976 8.994 58,733 +0.02(+0.20%)
Aug 27, 2002 9.211 9.414 8.976 8.976 104,231 -0.20(-2.17%)
Aug 26, 2002 8.704 9.248 8.704 9.175 69,212 +0.47(+5.42%)
Aug 23, 2002 9.248 9.298 8.704 8.704 69,487 -0.49(-5.33%)
Aug 22, 2002 9.048 9.346 8.958 9.193 102,301 +0.16(+1.81%)
Aug 21, 2002 8.722 9.066 8.704 9.030 77,208 +0.31(+3.53%)
Aug 20, 2002 9.066 9.070 8.704 8.722 102,577 -0.35(-3.88%)
Aug 16, 2002 8.595 9.284 8.595 9.074 63,972 +0.42(+4.91%)
Aug 15, 2002 8.758 8.812 8.468 8.649 108,367 -0.20(-2.25%)
Aug 14, 2002 8.867 9.066 8.704 8.849 62,318 -0.02(-0.20%)
Aug 13, 2002 9.066 9.244 8.867 8.867 43,843 -0.20(-2.20%)
Aug 12, 2002 8.994 9.211 8.976 9.066 59,285 +0.13(+1.42%)
Aug 07, 2002 8.540 9.201 8.540 8.939 173,443 +0.36(+4.23%)
Aug 06, 2002 7.960 8.649 7.960 8.577 95,959 +0.61(+7.65%)
Aug 05, 2002 7.942 8.087 7.779 7.968 105,058 +0.06(+0.78%)
Aug 02, 2002 8.033 8.033 7.797 7.906 55,149 -0.09(-1.13%)
Aug 01, 2002 8.015 8.250 7.906 7.997 106,989 +0.02(+0.23%)
Jul 31, 2002 8.341 8.341 7.978 7.978 84,929 -0.34(-4.10%)
Jul 30, 2002 8.432 8.486 8.232 8.319 69,212 -0.09(-1.12%)
Jul 29, 2002 8.486 8.700 8.160 8.414 117,467 +0.02(+0.22%)
Jul 26, 2002 8.015 8.417 8.015 8.395 93,201 +0.38(+4.75%)
Jul 25, 2002 7.779 8.015 7.634 8.015 115,537 +0.29(+3.76%)
Jul 24, 2002 7.398 7.725 7.344 7.725 183,921 +0.11(+1.38%)
Jul 23, 2002 8.359 8.468 7.616 7.619 145,317 -0.69(-8.29%)
Jul 22, 2002 7.779 8.395 7.779 8.308 259,476 +0.53(+6.81%)
Jul 19, 2002 8.185 8.214 7.725 7.779 357,089 -0.02(-0.23%)
Jul 17, 2002 7.833 7.870 7.380 7.797 266,645 -0.51(-6.11%)
Jul 12, 2002 8.504 8.522 8.214 8.305 110,298 -0.18(-2.14%)
Jul 11, 2002 8.522 8.595 8.377 8.486 77,208 -0.04(-0.43%)
Jul 10, 2002 8.414 8.522 8.341 8.522 140,629 +0.07(+0.86%)
Jul 09, 2002 8.704 8.704 8.450 8.450 125,188 -0.27(-3.12%)
Jul 08, 2002 8.867 8.867 8.704 8.722 89,892 -0.15(-1.64%)
Jul 05, 2002 8.885 8.958 8.849 8.867 25,920 -0.01(-0.16%)
Jul 04, 2002 8.994 8.994 8.704 8.881 94,029 +0.00(+0.00%)
Jul 03, 2002 8.994 8.994 8.704 8.881 220,596 -0.15(-1.65%)
Jul 02, 2002 9.139 9.248 8.961 9.030 58,457 -0.15(-1.58%)
Jul 01, 2002 9.610 9.610 9.157 9.175 153,314 -0.44(-4.53%)
Jun 28, 2002 9.886 9.886 9.429 9.610 244,310 -0.27(-2.75%)
Jun 27, 2002 9.973 10.03 9.882 9.882 149,453 -0.06(-0.58%)
Jun 26, 2002 9.665 9.955 9.610 9.940 77,484 +0.18(+1.90%)
Jun 25, 2002 10.34 10.45 9.647 9.755 173,167 -0.71(-6.76%)
Jun 21, 2002 10.34 10.48 10.24 10.46 154,692 +0.20(+1.94%)
Jun 20, 2002 10.12 10.52 10.06 10.26 87,411 +0.15(+1.43%)
Jun 19, 2002 9.665 10.23 9.665 10.12 406,723 +0.40(+4.10%)
Jun 18, 2002 9.784 9.882 9.665 9.719 71,969 -0.07(-0.67%)
Jun 17, 2002 9.284 9.792 9.284 9.784 70,039 +0.52(+5.60%)
Jun 14, 2002 9.356 9.610 9.266 9.266 75,278 +0.18(+2.00%)
Jun 12, 2002 8.740 9.084 8.740 9.084 85,480 +0.36(+4.16%)
Jun 11, 2002 8.794 8.936 8.700 8.722 94,580 -0.02(-0.21%)
Jun 10, 2002 13.02 9.012 8.686 8.740 77,484 +0.16(+1.83%)
Jun 06, 2002 8.764 8.764 8.583 8.583 73,623 -0.17(-1.93%)
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.