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: 7:00 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 (%)
Feb 28, 2002 8.317 8.460 8.317 8.450 27,298 +0.13(+1.60%)
Feb 27, 2002 8.196 8.365 8.196 8.317 30,194 +0.06(+0.73%)
Feb 26, 2002 8.281 8.305 8.191 8.256 29,780 -0.08(-1.01%)
Feb 25, 2002 8.450 8.462 8.305 8.341 38,052 -0.10(-1.15%)
Feb 22, 2002 8.220 8.438 8.220 8.438 67,419 +0.22(+2.65%)
Feb 21, 2002 8.172 8.341 8.160 8.220 62,456 +0.04(+0.44%)
Feb 20, 2002 8.123 8.184 7.954 8.184 83,550 +0.07(+0.89%)
Feb 19, 2002 8.148 8.160 8.080 8.111 28,125 -0.06(-0.74%)
Feb 18, 2002 8.281 8.281 8.155 8.172 33,916 +0.00(+0.00%)
Feb 15, 2002 8.281 8.281 8.155 8.172 33,916 -0.11(-1.31%)
Feb 14, 2002 8.450 8.450 8.247 8.281 74,451 -0.18(-2.14%)
Feb 13, 2002 8.438 8.462 8.438 8.462 22,335 +0.00(+0.03%)
Feb 12, 2002 8.462 8.510 8.438 8.460 50,461 -0.04(-0.46%)
Feb 11, 2002 8.462 8.510 8.460 8.498 27,712 +0.04(+0.43%)
Feb 08, 2002 8.438 8.462 8.389 8.462 73,210 +0.06(+0.72%)
Feb 07, 2002 8.438 8.469 8.389 8.401 76,519 -0.04(-0.43%)
Feb 06, 2002 8.474 8.496 8.414 8.438 44,670 -0.08(-0.99%)
Feb 05, 2002 8.510 8.522 8.450 8.522 92,650 +0.02(+0.28%)
Feb 04, 2002 8.655 8.680 8.462 8.498 76,105 -0.17(-1.95%)
Feb 01, 2002 8.728 8.788 8.667 8.667 54,183 -0.08(-0.97%)
Jan 31, 2002 8.716 8.752 8.631 8.752 44,670 +0.05(+0.56%)
Jan 30, 2002 8.812 8.812 8.704 8.704 99,681 -0.11(-1.23%)
Jan 29, 2002 8.764 8.812 8.704 8.812 49,220 +0.06(+0.69%)
Jan 28, 2002 8.704 8.812 8.704 8.752 28,539 +0.02(+0.25%)
Jan 25, 2002 8.861 8.861 8.728 8.730 21,094 -0.13(-1.47%)
Jan 24, 2002 8.776 8.941 8.776 8.861 101,336 +0.06(+0.69%)
Jan 23, 2002 8.510 8.800 8.486 8.800 49,220 +0.29(+3.41%)
Jan 22, 2002 8.655 8.655 8.489 8.510 55,011 -0.15(-1.68%)
Jan 21, 2002 8.800 8.800 8.631 8.655 28,539 +0.00(+0.00%)
Jan 18, 2002 8.800 8.800 8.631 8.655 28,539 -0.15(-1.65%)
Jan 17, 2002 8.812 8.825 8.728 8.800 57,079 +0.02(+0.28%)
Jan 16, 2002 8.873 8.873 8.752 8.776 25,230 -0.10(-1.09%)
Jan 15, 2002 8.849 8.897 8.728 8.873 36,398 +0.02(+0.27%)
Jan 14, 2002 8.909 8.931 8.849 8.849 31,848 -0.06(-0.68%)
Jan 11, 2002 8.982 9.006 8.909 8.909 15,717 -0.07(-0.81%)
Jan 10, 2002 8.849 9.091 8.825 8.982 74,864 +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.