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 (%)
Feb 28, 2003 8.663 8.663 8.433 8.469 75,414 -0.19(-2.25%)
Feb 27, 2003 8.476 8.696 8.451 8.663 105,080 +0.19(+2.21%)
Feb 26, 2003 8.122 8.566 8.097 8.476 74,859 +0.38(+4.68%)
Feb 25, 2003 8.043 8.158 8.029 8.097 47,688 +0.10(+1.26%)
Feb 24, 2003 8.151 8.216 7.953 7.996 92,604 -0.12(-1.51%)
Feb 21, 2003 8.133 8.184 8.079 8.119 89,554 +0.00(+0.04%)
Feb 20, 2003 8.133 8.151 8.115 8.115 81,791 -0.04(-0.44%)
Feb 19, 2003 8.133 8.151 8.112 8.151 73,750 +0.04(+0.44%)
Feb 18, 2003 8.097 8.187 8.079 8.115 151,660 -0.04(-0.44%)
Feb 14, 2003 8.151 8.173 8.115 8.151 62,660 -0.02(-0.26%)
Feb 13, 2003 8.097 8.223 8.079 8.173 56,560 +0.08(+0.94%)
Feb 12, 2003 8.241 8.249 8.094 8.097 67,096 -0.12(-1.41%)
Feb 11, 2003 8.061 8.213 8.043 8.213 92,326 +0.19(+2.34%)
Feb 10, 2003 7.791 8.025 7.780 8.025 95,931 +0.16(+2.06%)
Feb 07, 2003 7.953 8.011 7.863 7.863 87,336 -0.12(-1.49%)
Feb 06, 2003 7.971 8.043 7.917 7.982 85,672 +0.03(+0.36%)
Feb 05, 2003 7.906 8.003 7.870 7.953 102,585 -0.04(-0.45%)
Feb 04, 2003 8.187 8.187 7.971 7.989 124,766 -0.20(-2.42%)
Feb 03, 2003 8.296 8.296 8.122 8.187 45,470 -0.07(-0.83%)
Jan 31, 2003 8.079 8.270 8.079 8.256 76,245 +0.18(+2.19%)
Jan 30, 2003 8.440 8.440 8.079 8.079 106,744 -0.32(-3.86%)
Jan 29, 2003 8.494 8.494 8.360 8.404 57,115 -0.04(-0.43%)
Jan 28, 2003 8.368 8.562 8.115 8.440 105,358 +0.14(+1.69%)
Jan 27, 2003 8.259 8.350 8.097 8.299 98,703 -0.01(-0.17%)
Jan 24, 2003 8.494 8.494 8.314 8.314 67,096 -0.13(-1.50%)
Jan 23, 2003 8.692 8.710 8.386 8.440 133,915 -0.25(-2.90%)
Jan 22, 2003 8.800 8.800 8.671 8.692 95,376 -0.05(-0.54%)
Jan 21, 2003 8.584 8.775 8.552 8.739 158,037 +0.26(+3.11%)
Jan 17, 2003 8.440 8.584 8.317 8.476 56,006 +0.00(+0.04%)
Jan 16, 2003 8.404 8.649 8.386 8.472 74,859 +0.13(+1.60%)
Jan 15, 2003 8.296 8.411 8.231 8.339 78,464 +0.04(+0.43%)
Jan 14, 2003 8.332 8.332 8.007 8.303 195,189 +0.01(+0.09%)
Jan 13, 2003 8.332 8.368 8.241 8.296 81,513 -0.02(-0.22%)
Jan 10, 2003 8.368 8.375 8.296 8.314 50,738 -0.04(-0.43%)
Jan 09, 2003 8.296 8.461 8.296 8.350 67,096 +0.05(+0.61%)
Jan 08, 2003 8.415 8.465 8.299 8.299 64,878 -0.12(-1.37%)
Jan 07, 2003 8.530 8.602 8.411 8.415 56,837 -0.08(-0.93%)
Jan 06, 2003 8.332 8.512 8.328 8.494 42,697 +0.18(+2.17%)
Jan 03, 2003 8.386 8.389 8.303 8.314 79,295 -0.14(-1.71%)
Jan 02, 2003 8.350 8.458 8.296 8.458 55,174 +0.11(+1.30%)
Dec 31, 2002 8.314 8.530 8.314 8.350 79,573 +0.04(+0.43%)
Dec 30, 2002 8.296 8.440 8.296 8.314 110,348 +0.02(+0.22%)
Dec 27, 2002 8.602 8.602 8.296 8.296 76,523 -0.29(-3.36%)
Dec 26, 2002 8.584 8.617 8.548 8.584 21,903 -0.04(-0.46%)
Dec 24, 2002 8.602 8.656 8.602 8.624 15,803 +0.00(+0.04%)
Dec 23, 2002 8.458 8.710 8.454 8.620 67,650 +0.13(+1.49%)
Dec 20, 2002 8.566 8.595 8.332 8.494 226,242 -0.25(-2.89%)
Dec 19, 2002 8.804 8.880 8.656 8.746 43,529 -0.05(-0.61%)
Dec 18, 2002 8.837 9.053 8.775 8.800 69,869 -0.02(-0.20%)
Dec 17, 2002 8.800 8.858 8.782 8.819 29,112 +0.02(+0.20%)
Dec 16, 2002 8.624 8.800 8.602 8.800 57,115 +0.18(+2.05%)
Dec 13, 2002 8.746 8.800 8.624 8.624 36,598 -0.14(-1.60%)
Dec 12, 2002 8.620 8.815 8.512 8.764 86,781 +0.16(+1.89%)
Dec 11, 2002 8.638 8.638 8.530 8.602 46,856 +0.00(+0.00%)
Dec 10, 2002 8.602 8.692 8.588 8.602 54,065 +0.02(+0.21%)
Dec 09, 2002 8.602 8.620 8.440 8.584 127,538 -0.06(-0.71%)
Dec 06, 2002 8.674 8.728 8.494 8.645 130,865 -0.05(-0.54%)
Dec 05, 2002 8.674 8.728 8.620 8.692 87,613 +0.07(+0.84%)
Dec 04, 2002 8.620 8.689 8.584 8.620 69,037 -0.01(-0.17%)
Dec 03, 2002 8.674 8.800 8.602 8.635 65,987 -0.00(-0.04%)
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.