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 (%)
Jul 30, 2004 8.573 8.682 8.536 8.592 231,248 +0.02(+0.22%)
Jul 29, 2004 8.518 8.611 8.387 8.573 84,773 +0.11(+1.32%)
Jul 28, 2004 8.518 8.518 8.309 8.462 78,066 -0.02(-0.26%)
Jul 27, 2004 8.219 8.499 8.163 8.484 83,968 +0.32(+3.93%)
Jul 26, 2004 8.219 8.283 8.163 8.163 85,041 -0.01(-0.09%)
Jul 23, 2004 8.313 8.350 8.163 8.171 87,455 -0.09(-1.13%)
Jul 22, 2004 8.339 8.439 8.197 8.264 164,180 -0.17(-1.99%)
Jul 21, 2004 8.480 8.573 8.387 8.432 140,036 -0.05(-0.62%)
Jul 20, 2004 8.443 8.518 8.275 8.484 92,284 +0.10(+1.16%)
Jul 19, 2004 8.219 8.424 8.167 8.387 79,407 +0.17(+2.04%)
Jul 16, 2004 8.342 8.387 8.201 8.219 60,628 -0.09(-1.12%)
Jul 15, 2004 8.368 8.409 8.294 8.313 35,143 -0.03(-0.36%)
Jul 14, 2004 8.395 8.499 8.342 8.342 64,384 -0.04(-0.53%)
Jul 13, 2004 8.238 8.387 8.190 8.387 85,041 +0.11(+1.35%)
Jul 12, 2004 8.223 8.518 8.163 8.275 95,772 +0.06(+0.68%)
Jul 09, 2004 8.350 8.350 8.201 8.219 46,947 -0.08(-0.94%)
Jul 08, 2004 8.320 8.443 8.227 8.298 123,672 -0.02(-0.22%)
Jul 07, 2004 8.395 8.480 8.294 8.316 76,188 -0.08(-0.98%)
Jul 06, 2004 8.518 8.518 8.313 8.398 80,212 -0.12(-1.40%)
Jul 02, 2004 8.462 8.592 8.439 8.518 45,069 +0.10(+1.20%)
Jul 01, 2004 8.611 8.682 8.294 8.417 86,651 -0.25(-2.84%)
Jun 30, 2004 8.592 8.752 8.592 8.663 98,186 +0.01(+0.17%)
Jun 29, 2004 8.551 8.685 8.510 8.648 181,886 +0.13(+1.53%)
Jun 28, 2004 8.480 8.611 8.454 8.518 137,353 +0.06(+0.66%)
Jun 25, 2004 8.313 8.462 8.216 8.462 239,028 +0.19(+2.25%)
Jun 24, 2004 8.365 8.458 8.275 8.275 82,358 -0.04(-0.49%)
Jun 23, 2004 8.238 8.357 8.197 8.316 131,452 +0.01(+0.09%)
Jun 22, 2004 8.201 8.368 8.137 8.309 153,450 +0.07(+0.86%)
Jun 21, 2004 8.264 8.290 8.201 8.238 105,698 -0.04(-0.50%)
Jun 18, 2004 8.350 8.406 8.275 8.279 124,477 -0.04(-0.49%)
Jun 17, 2004 8.182 8.439 8.163 8.320 108,112 +0.08(+1.00%)
Jun 16, 2004 8.238 8.354 8.033 8.238 139,500 -0.02(-0.23%)
Jun 15, 2004 8.350 8.350 8.242 8.257 234,199 -0.04(-0.45%)
Jun 14, 2004 8.387 8.413 8.294 8.294 148,621 -0.08(-0.98%)
Jun 10, 2004 8.313 8.424 8.294 8.376 198,251 +0.07(+0.90%)
Jun 09, 2004 8.424 8.488 8.298 8.301 78,871 -0.17(-2.02%)
Jun 08, 2004 8.368 8.518 8.368 8.473 67,872 +0.05(+0.58%)
Jun 07, 2004 8.380 8.480 8.331 8.424 174,911 +0.04(+0.53%)
Jun 04, 2004 8.313 8.477 8.305 8.380 117,502 +0.02(+0.22%)
Jun 03, 2004 8.648 8.685 8.361 8.361 100,332 -0.32(-3.73%)
Jun 02, 2004 8.760 8.790 8.648 8.685 56,068 -0.01(-0.17%)
Jun 01, 2004 8.648 8.778 8.611 8.700 62,238 -0.02(-0.26%)
May 28, 2004 8.723 8.838 8.685 8.723 49,629 +0.06(+0.69%)
May 27, 2004 8.607 8.723 8.555 8.663 76,456 +0.11(+1.31%)
May 26, 2004 8.667 8.674 8.518 8.551 75,383 -0.08(-0.95%)
May 25, 2004 8.611 8.685 8.559 8.633 94,430 +0.02(+0.26%)
May 24, 2004 8.592 8.719 8.480 8.611 63,043 +0.07(+0.87%)
May 21, 2004 8.536 8.573 8.428 8.536 69,481 +0.03(+0.39%)
May 20, 2004 8.331 8.506 8.313 8.503 101,942 +0.13(+1.56%)
May 19, 2004 8.462 8.555 8.294 8.372 101,137 -0.09(-1.06%)
May 18, 2004 8.443 8.506 8.368 8.462 47,751 +0.11(+1.29%)
May 17, 2004 8.313 8.458 8.294 8.354 140,573 +0.01(+0.18%)
May 14, 2004 8.313 8.462 8.294 8.339 86,114 -0.03(-0.40%)
May 13, 2004 8.518 8.573 8.368 8.372 160,693 -0.15(-1.71%)
May 12, 2004 8.480 8.518 8.208 8.518 126,623 +0.04(+0.44%)
May 11, 2004 8.052 8.555 8.014 8.480 166,058 +0.41(+5.13%)
May 10, 2004 7.806 8.186 7.761 8.067 158,547 +0.10(+1.26%)
May 07, 2004 8.499 8.499 7.921 7.966 149,157 -0.56(-6.60%)
May 06, 2004 8.741 8.741 8.529 8.529 142,987 -0.35(-3.91%)
May 05, 2004 8.704 8.946 8.696 8.875 70,554 +0.13(+1.54%)
May 04, 2004 8.723 8.890 8.685 8.741 63,848 +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.