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 (%)
Apr 30, 2002 9.450 9.474 9.294 9.354 147,634 -0.09(-0.92%)
Apr 29, 2002 9.354 9.558 9.354 9.440 104,800 +0.12(+1.24%)
Apr 26, 2002 9.306 9.351 9.161 9.325 156,368 +0.06(+0.60%)
Apr 25, 2002 9.198 9.402 9.198 9.270 51,568 +0.09(+0.97%)
Apr 24, 2002 9.258 9.258 9.149 9.181 39,092 -0.05(-0.57%)
Apr 23, 2002 9.246 9.294 9.198 9.234 51,984 +0.02(+0.26%)
Apr 22, 2002 9.113 9.306 9.113 9.210 70,698 +0.14(+1.59%)
Apr 19, 2002 9.077 9.210 9.029 9.065 53,647 -0.01(-0.13%)
Apr 18, 2002 8.981 9.113 8.981 9.077 41,587 +0.13(+1.40%)
Apr 17, 2002 9.198 9.198 8.902 8.952 69,450 -0.19(-2.03%)
Apr 16, 2002 8.919 9.161 8.919 9.137 54,479 +0.22(+2.45%)
Apr 15, 2002 9.137 9.234 8.897 8.919 84,838 -0.27(-2.91%)
Apr 12, 2002 8.921 9.270 8.921 9.185 165,933 +0.26(+2.96%)
Apr 11, 2002 8.753 9.017 8.753 8.921 269,069 +0.17(+1.92%)
Apr 10, 2002 8.584 8.777 8.560 8.753 194,212 +0.19(+2.25%)
Apr 09, 2002 8.551 8.596 8.536 8.560 28,279 +0.01(+0.11%)
Apr 08, 2002 8.512 8.594 8.464 8.551 39,092 +0.04(+0.45%)
Apr 05, 2002 8.584 8.589 8.512 8.512 16,634 -0.07(-0.84%)
Apr 04, 2002 8.515 8.596 8.433 8.584 46,577 +0.07(+0.85%)
Apr 03, 2002 8.541 8.596 8.488 8.512 30,358 -0.02(-0.23%)
Apr 02, 2002 8.536 8.596 8.531 8.531 28,279 -0.03(-0.34%)
Apr 01, 2002 8.476 8.584 8.476 8.560 1,039,682 +0.08(+0.99%)
Mar 29, 2002 8.524 8.558 8.440 8.476 58,222 +0.00(+0.00%)
Mar 28, 2002 8.524 8.558 8.440 8.476 58,222 -0.06(-0.68%)
Mar 27, 2002 8.392 8.534 8.392 8.534 18,714 +0.12(+1.40%)
Mar 26, 2002 8.440 8.440 8.368 8.416 47,825 -0.05(-0.57%)
Mar 25, 2002 8.584 8.594 8.452 8.464 51,984 -0.11(-1.32%)
Mar 22, 2002 8.596 8.656 8.577 8.577 69,866 -0.02(-0.22%)
Mar 21, 2002 8.560 8.596 8.560 8.596 81,511 +0.01(+0.14%)
Mar 20, 2002 8.596 8.596 8.536 8.584 48,241 -0.05(-0.56%)
Mar 19, 2002 8.416 8.632 8.392 8.632 56,142 +0.22(+2.57%)
Mar 18, 2002 8.392 8.416 8.385 8.416 24,536 +0.04(+0.43%)
Mar 15, 2002 8.344 8.440 8.344 8.380 123,930 -0.01(-0.14%)
Mar 14, 2002 8.380 8.392 8.284 8.392 87,333 +0.04(+0.43%)
Mar 13, 2002 8.397 8.397 8.296 8.356 46,161 -0.05(-0.63%)
Mar 12, 2002 8.416 8.416 8.392 8.409 19,961 -0.01(-0.09%)
Mar 11, 2002 8.404 8.416 8.380 8.416 31,606 +0.00(+0.00%)
Mar 08, 2002 8.416 8.416 8.380 8.416 50,736 +0.00(+0.00%)
Mar 07, 2002 8.368 8.500 8.368 8.416 410,466 +0.01(+0.14%)
Mar 06, 2002 8.392 8.416 8.368 8.404 53,647 +0.00(+0.00%)
Mar 05, 2002 8.356 8.440 8.334 8.404 60,301 +0.05(+0.58%)
Mar 04, 2002 8.296 8.406 8.296 8.356 4,449,842 +0.10(+1.16%)
Mar 01, 2002 8.368 8.416 8.236 8.260 56,974 -0.14(-1.72%)
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%)
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.