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

American States Water Company (NY: AWR )

71.11 +0.86 (+1.22%)
Streaming Delayed Price Updated: 3:13 PM EDT, Apr 30, 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 (%)
Jun 30, 2004 8.359 8.515 8.359 8.428 100,922 +0.01(+0.17%)
Jun 29, 2004 8.319 8.450 8.279 8.414 186,955 +0.13(+1.53%)
Jun 28, 2004 8.250 8.377 8.225 8.287 141,181 +0.05(+0.66%)
Jun 25, 2004 8.087 8.232 7.993 8.232 245,688 +0.18(+2.25%)
Jun 24, 2004 8.138 8.229 8.051 8.051 84,653 -0.04(-0.49%)
Jun 23, 2004 8.015 8.131 7.975 8.091 135,115 +0.01(+0.09%)
Jun 22, 2004 7.978 8.142 7.917 8.084 157,726 +0.07(+0.86%)
Jun 21, 2004 8.040 8.065 7.978 8.015 108,643 -0.04(-0.50%)
Jun 18, 2004 8.123 8.178 8.051 8.055 127,945 -0.04(-0.49%)
Jun 17, 2004 7.960 8.210 7.942 8.094 111,125 +0.08(+1.00%)
Jun 16, 2004 8.015 8.127 7.815 8.015 143,387 -0.02(-0.23%)
Jun 15, 2004 8.123 8.123 8.018 8.033 240,725 -0.04(-0.45%)
Jun 14, 2004 8.160 8.185 8.069 8.069 152,762 -0.08(-0.98%)
Jun 10, 2004 8.087 8.196 8.069 8.149 203,775 +0.07(+0.90%)
Jun 09, 2004 8.196 8.258 8.073 8.076 81,069 -0.17(-2.02%)
Jun 08, 2004 8.142 8.287 8.142 8.243 69,763 +0.05(+0.58%)
Jun 07, 2004 8.152 8.250 8.105 8.196 179,785 +0.04(+0.53%)
Jun 04, 2004 8.087 8.247 8.080 8.152 120,776 +0.02(+0.22%)
Jun 03, 2004 8.414 8.450 8.134 8.134 103,128 -0.32(-3.73%)
Jun 02, 2004 8.522 8.551 8.414 8.450 57,630 -0.01(-0.17%)
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.