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, 2004 8.584 8.624 8.350 8.350 128,643 -0.30(-3.42%)
Apr 29, 2004 8.667 8.822 8.566 8.646 86,501 -0.04(-0.50%)
Apr 28, 2004 8.855 8.855 8.675 8.689 79,015 -0.17(-1.87%)
Apr 27, 2004 8.729 8.855 8.711 8.855 101,473 +0.19(+2.25%)
Apr 26, 2004 8.765 8.869 8.646 8.660 123,652 -0.17(-1.88%)
Apr 23, 2004 8.837 8.909 8.678 8.826 65,430 +0.06(+0.74%)
Apr 22, 2004 8.693 8.830 8.693 8.761 72,084 +0.01(+0.12%)
Apr 21, 2004 8.548 8.801 8.491 8.750 100,086 +0.25(+2.88%)
Apr 20, 2004 8.729 8.776 8.505 8.505 97,868 -0.21(-2.44%)
Apr 19, 2004 8.620 8.768 8.566 8.718 105,909 +0.06(+0.71%)
Apr 16, 2004 8.656 8.685 8.588 8.656 103,136 +0.02(+0.21%)
Apr 15, 2004 8.675 8.729 8.631 8.638 119,771 -0.05(-0.62%)
Apr 14, 2004 8.808 8.887 8.671 8.693 168,012 -0.12(-1.39%)
Apr 13, 2004 9.035 9.035 8.812 8.815 101,195 -0.26(-2.82%)
Apr 12, 2004 8.945 9.071 8.891 9.071 82,897 +0.09(+1.00%)
Apr 08, 2004 9.075 9.075 8.981 8.981 54,618 -0.04(-0.40%)
Apr 07, 2004 8.952 9.082 8.952 9.017 58,776 +0.07(+0.77%)
Apr 06, 2004 8.981 9.053 8.938 8.949 47,132 -0.07(-0.80%)
Apr 05, 2004 8.963 9.082 8.916 9.021 111,176 +0.00(+0.04%)
Apr 02, 2004 8.945 9.035 8.945 9.017 115,889 +0.09(+1.01%)
Apr 01, 2004 8.765 8.945 8.729 8.927 151,932 +0.13(+1.43%)
Mar 31, 2004 8.891 8.920 8.801 8.801 119,494 -0.14(-1.61%)
Mar 30, 2004 8.855 8.945 8.801 8.945 206,827 +0.04(+0.40%)
Mar 29, 2004 8.718 8.909 8.718 8.909 114,503 +0.19(+2.24%)
Mar 26, 2004 8.801 8.826 8.700 8.714 84,560 -0.05(-0.58%)
Mar 25, 2004 8.837 8.909 8.707 8.765 100,641 -0.09(-1.02%)
Mar 24, 2004 8.837 8.895 8.750 8.855 100,918 +0.02(+0.20%)
Mar 23, 2004 8.765 9.017 8.693 8.837 141,396 +0.04(+0.41%)
Mar 22, 2004 8.837 8.873 8.729 8.801 93,987 -0.09(-1.05%)
Mar 19, 2004 8.945 8.945 8.804 8.895 94,541 -0.03(-0.36%)
Mar 18, 2004 8.963 8.963 8.837 8.927 61,271 -0.01(-0.08%)
Mar 17, 2004 8.873 8.963 8.869 8.934 72,361 +0.11(+1.23%)
Mar 16, 2004 8.873 8.909 8.718 8.826 112,563 -0.07(-0.77%)
Mar 15, 2004 8.945 8.945 8.736 8.895 103,968 -0.09(-0.96%)
Mar 12, 2004 8.765 8.999 8.725 8.981 164,685 +0.22(+2.47%)
Mar 11, 2004 8.837 8.909 8.765 8.765 98,146 -0.09(-0.98%)
Mar 10, 2004 9.053 9.053 8.833 8.851 96,205 -0.14(-1.52%)
Mar 09, 2004 9.107 9.111 8.988 8.988 50,459 -0.09(-1.03%)
Mar 08, 2004 9.017 9.107 9.017 9.082 102,027 +0.10(+1.12%)
Mar 05, 2004 8.945 9.014 8.877 8.981 56,004 +0.00(+0.00%)
Mar 04, 2004 8.927 8.981 8.801 8.981 144,446 +0.11(+1.22%)
Mar 03, 2004 8.837 8.902 8.656 8.873 380,662 +0.07(+0.78%)
Mar 02, 2004 8.913 8.916 8.801 8.804 153,873 -0.11(-1.21%)
Mar 01, 2004 8.873 8.913 8.819 8.913 141,396 +0.04(+0.45%)
Feb 27, 2004 8.840 8.923 8.837 8.873 120,880 -0.04(-0.45%)
Feb 26, 2004 8.927 8.952 8.862 8.913 117,276 +0.03(+0.32%)
Feb 25, 2004 8.873 8.956 8.862 8.884 177,993 +0.03(+0.29%)
Feb 24, 2004 9.161 9.234 8.837 8.858 201,837 -0.28(-3.08%)
Feb 23, 2004 9.234 9.324 9.140 9.140 65,153 -0.13(-1.40%)
Feb 20, 2004 9.306 9.331 9.234 9.270 54,618 +0.00(+0.04%)
Feb 19, 2004 9.381 9.464 9.266 9.266 65,430 -0.11(-1.19%)
Feb 18, 2004 9.378 9.421 9.291 9.378 63,767 +0.02(+0.19%)
Feb 17, 2004 9.234 9.360 9.234 9.360 65,707 +0.18(+1.96%)
Feb 13, 2004 9.234 9.342 9.179 9.179 90,105 -0.06(-0.70%)
Feb 12, 2004 9.198 9.349 9.161 9.244 55,449 -0.00(-0.04%)
Feb 11, 2004 9.360 9.360 9.198 9.248 60,994 -0.13(-1.38%)
Feb 10, 2004 9.125 9.378 9.100 9.378 74,857 +0.24(+2.60%)
Feb 09, 2004 9.360 9.378 9.053 9.140 58,776 -0.22(-2.35%)
Feb 06, 2004 9.125 9.360 9.053 9.360 47,686 +0.28(+3.14%)
Feb 05, 2004 9.107 9.154 9.035 9.075 37,151 -0.03(-0.36%)
Feb 04, 2004 9.198 9.363 9.107 9.107 101,195 -0.14(-1.52%)
Feb 03, 2004 9.205 9.374 9.187 9.248 64,321 +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.