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: 4:10 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 (%)
Dec 31, 2003 9.035 9.089 8.927 9.017 107,849 -0.09(-0.99%)
Dec 30, 2003 9.017 9.125 9.017 9.107 68,757 +0.01(+0.12%)
Dec 29, 2003 9.089 9.115 8.963 9.097 72,361 +0.04(+0.48%)
Dec 26, 2003 9.053 9.078 8.981 9.053 27,724 +0.04(+0.48%)
Dec 24, 2003 9.017 9.057 8.963 9.010 22,734 -0.06(-0.64%)
Dec 23, 2003 9.050 9.057 8.887 9.068 95,650 +0.05(+0.56%)
Dec 22, 2003 9.053 9.053 8.945 9.017 44,914 +0.00(+0.00%)
Dec 19, 2003 9.021 9.028 8.877 9.017 56,004 +0.00(+0.00%)
Dec 18, 2003 8.963 9.017 8.858 9.017 56,004 +0.09(+1.01%)
Dec 17, 2003 8.801 8.927 8.801 8.927 58,776 +0.10(+1.19%)
Dec 16, 2003 8.776 8.822 8.675 8.822 76,520 +0.03(+0.29%)
Dec 15, 2003 9.017 9.035 8.765 8.797 127,534 -0.38(-4.09%)
Dec 12, 2003 9.021 9.143 9.021 9.172 65,153 +0.16(+1.72%)
Dec 11, 2003 8.909 9.107 8.909 9.017 68,203 +0.07(+0.81%)
Dec 10, 2003 8.765 8.945 8.732 8.945 100,086 +0.18(+2.06%)
Dec 09, 2003 8.837 8.837 8.682 8.765 65,707 -0.05(-0.61%)
Dec 08, 2003 8.747 8.833 8.700 8.819 91,214 +0.07(+0.82%)
Dec 05, 2003 8.819 8.819 8.642 8.747 29,942 +0.02(+0.21%)
Dec 04, 2003 8.747 8.747 8.628 8.729 79,015 +0.01(+0.17%)
Dec 03, 2003 8.945 9.017 8.714 8.714 88,442 -0.30(-3.28%)
Dec 02, 2003 8.945 9.100 8.945 9.010 79,293 +0.14(+1.54%)
Dec 01, 2003 8.837 8.927 8.768 8.873 70,143 +0.12(+1.36%)
Nov 28, 2003 8.837 8.837 8.754 8.754 28,833 -0.08(-0.94%)
Nov 26, 2003 8.721 8.880 8.721 8.837 49,073 +0.16(+1.87%)
Nov 25, 2003 8.696 8.981 8.682 8.675 120,603 -0.16(-1.80%)
Nov 24, 2003 8.833 9.089 8.783 8.833 99,255 +0.03(+0.37%)
Nov 21, 2003 8.729 8.851 8.729 8.801 41,310 +0.07(+0.83%)
Nov 20, 2003 8.747 8.819 8.718 8.729 80,679 -0.05(-0.58%)
Nov 19, 2003 8.656 8.801 8.671 8.779 69,866 +0.12(+1.42%)
Nov 18, 2003 8.707 8.747 8.656 8.656 93,710 -0.02(-0.21%)
Nov 17, 2003 8.656 8.743 8.653 8.675 131,693 -0.19(-2.16%)
Nov 14, 2003 9.089 9.089 8.858 8.866 80,956 -0.30(-3.23%)
Nov 13, 2003 9.151 9.208 9.111 9.161 49,073 +0.04(+0.40%)
Nov 12, 2003 9.042 9.140 9.014 9.125 63,767 +0.17(+1.89%)
Nov 11, 2003 8.952 9.100 8.931 8.956 50,182 +0.02(+0.20%)
Nov 10, 2003 9.089 9.125 8.938 8.938 60,717 -0.14(-1.51%)
Nov 07, 2003 9.125 9.198 8.999 9.075 77,629 -0.02(-0.24%)
Nov 06, 2003 9.035 9.097 8.970 9.097 51,845 +0.04(+0.40%)
Nov 05, 2003 9.017 9.071 8.927 9.060 51,568 +0.01(+0.12%)
Nov 04, 2003 9.053 9.053 8.999 9.050 48,795 +0.16(+1.78%)
Nov 03, 2003 8.837 8.891 8.768 8.891 80,679 +0.05(+0.61%)
Oct 31, 2003 9.017 9.017 8.837 8.837 68,203 -0.34(-3.73%)
Oct 30, 2003 9.042 9.179 9.024 9.179 36,319 +0.05(+0.59%)
Oct 29, 2003 9.017 9.161 9.017 9.125 59,053 +0.07(+0.80%)
Oct 28, 2003 8.757 9.053 8.757 9.053 79,570 +0.30(+3.42%)
Oct 27, 2003 8.747 8.768 8.656 8.754 50,459 +0.01(+0.08%)
Oct 24, 2003 8.729 8.797 8.638 8.747 66,539 +0.02(+0.21%)
Oct 23, 2003 8.620 8.747 8.581 8.729 60,162 +0.07(+0.83%)
Oct 22, 2003 8.837 8.837 8.656 8.656 76,520 -0.21(-2.36%)
Oct 21, 2003 8.808 8.941 8.808 8.866 36,042 +0.06(+0.70%)
Oct 20, 2003 8.909 8.909 8.819 8.804 41,310 -0.14(-1.53%)
Oct 17, 2003 9.161 9.216 8.909 8.941 91,214 -0.15(-1.67%)
Oct 16, 2003 9.035 9.216 9.035 9.093 50,459 +0.04(+0.44%)
Oct 15, 2003 9.252 9.252 9.053 9.053 36,874 -0.16(-1.76%)
Oct 14, 2003 9.042 9.288 9.039 9.216 65,153 +0.17(+1.91%)
Oct 13, 2003 8.855 9.017 8.855 9.042 53,786 +0.15(+1.70%)
Oct 10, 2003 8.959 8.959 8.783 8.891 58,776 -0.09(-1.00%)
Oct 09, 2003 9.053 9.198 8.952 8.981 69,866 +0.04(+0.40%)
Oct 08, 2003 9.035 9.042 8.945 8.945 44,359 -0.07(-0.80%)
Oct 07, 2003 8.826 9.028 8.826 9.017 93,710 +0.22(+2.50%)
Oct 06, 2003 8.873 8.956 8.750 8.797 79,015 -0.11(-1.26%)
Oct 03, 2003 8.711 8.949 8.711 8.909 65,430 +0.22(+2.49%)
Oct 02, 2003 8.858 8.858 8.592 8.693 91,769 -0.27(-2.98%)
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.