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 (%)
Jun 28, 2002 9.832 9.832 9.378 9.558 245,642 -0.27(-2.75%)
Jun 27, 2002 9.919 9.973 9.829 9.829 150,268 -0.06(-0.58%)
Jun 26, 2002 9.612 9.901 9.558 9.886 77,906 +0.18(+1.90%)
Jun 25, 2002 10.28 10.39 9.594 9.702 174,112 -0.70(-6.76%)
Jun 21, 2002 10.28 10.42 10.19 10.41 155,536 +0.20(+1.94%)
Jun 20, 2002 10.06 10.46 10.01 10.21 87,887 +0.14(+1.43%)
Jun 19, 2002 9.612 10.17 9.612 10.06 408,941 +0.40(+4.10%)
Jun 18, 2002 9.731 9.829 9.612 9.666 72,361 -0.06(-0.67%)
Jun 17, 2002 9.234 9.739 9.234 9.731 70,421 +0.52(+5.60%)
Jun 14, 2002 9.306 9.558 9.216 9.216 75,688 +0.18(+2.00%)
Jun 12, 2002 8.693 9.035 8.693 9.035 85,947 +0.36(+4.16%)
Jun 11, 2002 8.747 8.887 8.653 8.675 95,096 -0.02(-0.21%)
Jun 10, 2002 12.95 8.963 8.638 8.693 77,906 +0.16(+1.83%)
Jun 06, 2002 8.717 8.717 8.536 8.536 74,025 -0.17(-1.93%)
Jun 05, 2002 8.681 8.721 8.681 8.705 35,765 -0.43(-4.71%)
May 31, 2002 9.089 9.185 9.068 9.135 72,361 +0.06(+0.64%)
May 28, 2002 9.065 9.099 8.945 9.077 62,796 +0.01(+0.13%)
May 27, 2002 9.258 9.282 9.065 9.065 56,558 +0.00(+0.00%)
May 24, 2002 9.258 9.282 9.065 9.065 54,895 -0.18(-1.95%)
May 23, 2002 9.185 9.308 9.065 9.246 81,095 +0.06(+0.65%)
May 22, 2002 9.270 9.354 9.161 9.185 98,977 -0.08(-0.91%)
May 21, 2002 9.161 9.366 9.161 9.270 138,485 +0.14(+1.58%)
May 20, 2002 9.185 9.193 9.089 9.125 123,930 -0.02(-0.26%)
May 17, 2002 9.017 9.161 9.017 9.149 53,647 +0.11(+1.20%)
May 16, 2002 9.161 9.234 9.005 9.041 111,454 -0.10(-1.05%)
May 15, 2002 9.041 9.236 9.041 9.137 127,257 +0.12(+1.33%)
May 14, 2002 9.029 9.065 8.899 9.017 145,971 +0.00(+0.00%)
May 13, 2002 9.077 9.125 9.017 9.017 93,571 -0.11(-1.16%)
May 10, 2002 9.270 9.282 9.113 9.123 56,974 -0.14(-1.53%)
May 09, 2002 9.618 9.633 9.248 9.265 124,346 -0.38(-3.89%)
May 08, 2002 9.739 9.748 9.635 9.640 77,352 -0.05(-0.52%)
May 07, 2002 9.714 9.873 9.690 9.690 137,238 +0.00(+0.05%)
May 06, 2002 10.05 10.05 9.686 9.686 146,803 -0.40(-3.98%)
May 03, 2002 9.835 10.10 9.835 10.09 160,942 +0.28(+2.82%)
May 02, 2002 9.498 9.835 9.498 9.811 131,415 +0.34(+3.55%)
May 01, 2002 9.378 9.546 9.378 9.474 106,047 +0.12(+1.29%)
Apr 30, 2002 9.450 9.474 9.294 9.354 147,634 -0.09(-0.92%)
Apr 29, 2002 9.354 9.558 9.354 9.440 104,800 +0.12(+1.24%)
Apr 26, 2002 9.306 9.351 9.161 9.325 156,368 +0.06(+0.60%)
Apr 25, 2002 9.198 9.402 9.198 9.270 51,568 +0.09(+0.97%)
Apr 24, 2002 9.258 9.258 9.149 9.181 39,092 -0.05(-0.57%)
Apr 23, 2002 9.246 9.294 9.198 9.234 51,984 +0.02(+0.26%)
Apr 22, 2002 9.113 9.306 9.113 9.210 70,698 +0.14(+1.59%)
Apr 19, 2002 9.077 9.210 9.029 9.065 53,647 -0.01(-0.13%)
Apr 18, 2002 8.981 9.113 8.981 9.077 41,587 +0.13(+1.40%)
Apr 17, 2002 9.198 9.198 8.902 8.952 69,450 -0.19(-2.03%)
Apr 16, 2002 8.919 9.161 8.919 9.137 54,479 +0.22(+2.45%)
Apr 15, 2002 9.137 9.234 8.897 8.919 84,838 -0.27(-2.91%)
Apr 12, 2002 8.921 9.270 8.921 9.185 165,933 +0.26(+2.96%)
Apr 11, 2002 8.753 9.017 8.753 8.921 269,069 +0.17(+1.92%)
Apr 10, 2002 8.584 8.777 8.560 8.753 194,212 +0.19(+2.25%)
Apr 09, 2002 8.551 8.596 8.536 8.560 28,279 +0.01(+0.11%)
Apr 08, 2002 8.512 8.594 8.464 8.551 39,092 +0.04(+0.45%)
Apr 05, 2002 8.584 8.589 8.512 8.512 16,634 -0.07(-0.84%)
Apr 04, 2002 8.515 8.596 8.433 8.584 46,577 +0.07(+0.85%)
Apr 03, 2002 8.541 8.596 8.488 8.512 30,358 -0.02(-0.23%)
Apr 02, 2002 8.536 8.596 8.531 8.531 28,279 -0.03(-0.34%)
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.