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

American States Water Company (NY: AWR )

84.42 -0.13 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2004 8.872 8.913 8.629 8.629 124,477 -0.31(-3.42%)
Apr 29, 2004 8.957 9.118 8.853 8.935 83,700 -0.04(-0.50%)
Apr 28, 2004 9.151 9.151 8.965 8.980 76,456 -0.17(-1.87%)
Apr 27, 2004 9.021 9.151 9.002 9.151 98,186 +0.20(+2.25%)
Apr 26, 2004 9.058 9.166 8.935 8.950 119,648 -0.17(-1.88%)
Apr 23, 2004 9.133 9.207 8.969 9.121 63,311 +0.07(+0.74%)
Apr 22, 2004 8.984 9.125 8.984 9.054 69,750 +0.01(+0.12%)
Apr 21, 2004 8.834 9.095 8.775 9.043 96,845 +0.25(+2.88%)
Apr 20, 2004 9.021 9.069 8.790 8.790 94,699 -0.22(-2.44%)
Apr 19, 2004 8.909 9.062 8.853 9.010 102,478 +0.06(+0.71%)
Apr 16, 2004 8.946 8.976 8.875 8.946 99,796 +0.02(+0.21%)
Apr 15, 2004 8.965 9.021 8.920 8.928 115,892 -0.06(-0.62%)
Apr 14, 2004 9.103 9.185 8.961 8.984 162,571 -0.13(-1.39%)
Apr 13, 2004 9.338 9.338 9.107 9.110 97,918 -0.26(-2.82%)
Apr 12, 2004 9.244 9.375 9.189 9.375 80,212 +0.09(+1.00%)
Apr 08, 2004 9.379 9.379 9.282 9.282 52,849 -0.04(-0.40%)
Apr 07, 2004 9.252 9.386 9.252 9.319 56,873 +0.07(+0.77%)
Apr 06, 2004 9.282 9.356 9.237 9.248 45,605 -0.07(-0.80%)
Apr 05, 2004 9.263 9.386 9.215 9.323 107,576 +0.00(+0.04%)
Apr 02, 2004 9.244 9.338 9.244 9.319 112,136 +0.09(+1.01%)
Apr 01, 2004 9.058 9.244 9.021 9.226 147,011 +0.13(+1.43%)
Mar 31, 2004 9.189 9.218 9.095 9.095 115,624 -0.15(-1.61%)
Mar 30, 2004 9.151 9.244 9.095 9.244 200,129 +0.04(+0.40%)
Mar 29, 2004 9.010 9.207 9.010 9.207 110,795 +0.20(+2.24%)
Mar 26, 2004 9.095 9.121 8.991 9.006 81,822 -0.05(-0.58%)
Mar 25, 2004 9.133 9.207 8.998 9.058 97,381 -0.09(-1.02%)
Mar 24, 2004 9.133 9.192 9.043 9.151 97,650 +0.02(+0.20%)
Mar 23, 2004 9.058 9.319 8.984 9.133 136,817 +0.04(+0.41%)
Mar 22, 2004 9.133 9.170 9.021 9.095 90,943 -0.10(-1.05%)
Mar 19, 2004 9.244 9.244 9.099 9.192 91,479 -0.03(-0.36%)
Mar 18, 2004 9.263 9.263 9.133 9.226 59,287 -0.01(-0.08%)
Mar 17, 2004 9.170 9.263 9.166 9.233 70,018 +0.11(+1.23%)
Mar 16, 2004 9.170 9.207 9.010 9.121 108,917 -0.07(-0.77%)
Mar 15, 2004 9.244 9.244 9.028 9.192 100,601 -0.09(-0.96%)
Mar 12, 2004 9.058 9.300 9.017 9.282 159,352 +0.22(+2.47%)
Mar 11, 2004 9.133 9.207 9.058 9.058 94,967 -0.09(-0.98%)
Mar 10, 2004 9.356 9.356 9.129 9.148 93,089 -0.14(-1.52%)
Mar 09, 2004 9.412 9.416 9.289 9.289 48,825 -0.10(-1.03%)
Mar 08, 2004 9.319 9.412 9.319 9.386 98,723 +0.10(+1.12%)
Mar 05, 2004 9.244 9.315 9.174 9.282 54,190 +0.00(+0.00%)
Mar 04, 2004 9.226 9.282 9.095 9.282 139,768 +0.11(+1.22%)
Mar 03, 2004 9.133 9.200 8.946 9.170 368,333 +0.07(+0.78%)
Mar 02, 2004 9.211 9.215 9.095 9.099 148,889 -0.11(-1.21%)
Mar 01, 2004 9.170 9.211 9.114 9.211 136,817 +0.04(+0.45%)
Feb 27, 2004 9.136 9.222 9.133 9.170 116,965 -0.04(-0.45%)
Feb 26, 2004 9.226 9.252 9.159 9.211 113,477 +0.03(+0.32%)
Feb 25, 2004 9.170 9.256 9.159 9.181 172,228 +0.03(+0.29%)
Feb 24, 2004 9.468 9.543 9.133 9.155 195,300 -0.29(-3.08%)
Feb 23, 2004 9.543 9.636 9.446 9.446 63,043 -0.13(-1.40%)
Feb 20, 2004 9.617 9.643 9.543 9.580 52,849 +0.00(+0.04%)
Feb 19, 2004 9.695 9.781 9.576 9.576 63,311 -0.12(-1.19%)
Feb 18, 2004 9.692 9.736 9.602 9.692 61,701 +0.02(+0.19%)
Feb 17, 2004 9.543 9.673 9.543 9.673 63,579 +0.19(+1.96%)
Feb 13, 2004 9.543 9.654 9.487 9.487 87,187 -0.07(-0.70%)
Feb 12, 2004 9.505 9.662 9.468 9.554 53,653 -0.00(-0.04%)
Feb 11, 2004 9.673 9.673 9.505 9.558 59,019 -0.13(-1.38%)
Feb 10, 2004 9.431 9.692 9.405 9.692 72,432 +0.25(+2.60%)
Feb 09, 2004 9.673 9.692 9.356 9.446 56,873 -0.23(-2.35%)
Feb 06, 2004 9.431 9.673 9.356 9.673 46,142 +0.29(+3.14%)
Feb 05, 2004 9.412 9.461 9.338 9.379 35,948 -0.03(-0.36%)
Feb 04, 2004 9.505 9.677 9.412 9.412 97,918 -0.15(-1.52%)
Feb 03, 2004 9.513 9.688 9.494 9.558 62,238 +0.03(+0.35%)
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.