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

American States Water Company (NY: AWR )

76.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 8.341 8.446 8.305 8.359 237,684 +0.02(+0.22%)
Jul 29, 2004 8.287 8.378 8.160 8.341 87,132 +0.11(+1.32%)
Jul 28, 2004 8.287 8.287 8.084 8.233 80,239 -0.02(-0.26%)
Jul 27, 2004 7.997 8.269 7.942 8.254 86,305 +0.31(+3.93%)
Jul 26, 2004 7.997 8.058 7.942 7.942 87,408 -0.01(-0.09%)
Jul 23, 2004 8.087 8.124 7.942 7.950 89,889 -0.09(-1.13%)
Jul 22, 2004 8.113 8.211 7.975 8.040 168,750 -0.16(-1.99%)
Jul 21, 2004 8.251 8.341 8.160 8.204 143,934 -0.05(-0.62%)
Jul 20, 2004 8.214 8.287 8.051 8.254 94,853 +0.09(+1.16%)
Jul 19, 2004 7.997 8.196 7.946 8.160 81,617 +0.16(+2.04%)
Jul 16, 2004 8.116 8.160 7.979 7.997 62,316 -0.09(-1.12%)
Jul 15, 2004 8.142 8.182 8.069 8.087 36,121 -0.03(-0.36%)
Jul 14, 2004 8.167 8.269 8.116 8.116 66,176 -0.04(-0.53%)
Jul 13, 2004 8.015 8.160 7.968 8.160 87,408 +0.11(+1.35%)
Jul 12, 2004 8.000 8.287 7.942 8.051 98,437 +0.05(+0.68%)
Jul 09, 2004 8.124 8.124 7.979 7.997 48,253 -0.08(-0.94%)
Jul 08, 2004 8.095 8.214 8.004 8.073 127,114 -0.02(-0.22%)
Jul 07, 2004 8.167 8.251 8.069 8.091 78,308 -0.08(-0.98%)
Jul 06, 2004 8.287 8.287 8.087 8.171 82,445 -0.12(-1.40%)
Jul 02, 2004 8.233 8.359 8.211 8.287 46,323 +0.10(+1.20%)
Jul 01, 2004 8.378 8.446 8.069 8.189 89,062 -0.24(-2.84%)
Jun 30, 2004 8.359 8.515 8.359 8.428 100,919 +0.01(+0.17%)
Jun 29, 2004 8.320 8.450 8.280 8.414 186,948 +0.13(+1.53%)
Jun 28, 2004 8.251 8.378 8.225 8.287 141,176 +0.05(+0.66%)
Jun 25, 2004 8.087 8.233 7.993 8.233 245,680 +0.18(+2.25%)
Jun 24, 2004 8.138 8.229 8.051 8.051 84,650 -0.04(-0.49%)
Jun 23, 2004 8.015 8.131 7.975 8.091 135,110 +0.01(+0.09%)
Jun 22, 2004 7.979 8.142 7.917 8.084 157,720 +0.07(+0.86%)
Jun 21, 2004 8.040 8.066 7.979 8.015 108,639 -0.04(-0.50%)
Jun 18, 2004 8.124 8.178 8.051 8.055 127,941 -0.04(-0.49%)
Jun 17, 2004 7.961 8.211 7.942 8.095 111,121 +0.08(+1.00%)
Jun 16, 2004 8.015 8.127 7.815 8.015 143,382 -0.02(-0.23%)
Jun 15, 2004 8.124 8.124 8.019 8.033 240,717 -0.04(-0.45%)
Jun 14, 2004 8.160 8.185 8.069 8.069 152,757 -0.08(-0.98%)
Jun 10, 2004 8.087 8.196 8.069 8.149 203,768 +0.07(+0.90%)
Jun 09, 2004 8.196 8.258 8.073 8.077 81,066 -0.17(-2.02%)
Jun 08, 2004 8.142 8.287 8.142 8.243 69,761 +0.05(+0.58%)
Jun 07, 2004 8.153 8.251 8.106 8.196 179,779 +0.04(+0.53%)
Jun 04, 2004 8.087 8.247 8.080 8.153 120,772 +0.02(+0.22%)
Jun 03, 2004 8.414 8.450 8.135 8.135 103,125 -0.32(-3.73%)
Jun 02, 2004 8.523 8.552 8.414 8.450 57,628 -0.01(-0.17%)
Jun 01, 2004 8.414 8.541 8.378 8.465 63,970 -0.02(-0.26%)
May 28, 2004 8.486 8.599 8.450 8.486 51,011 +0.06(+0.69%)
May 27, 2004 8.374 8.486 8.323 8.428 78,584 +0.11(+1.31%)
May 26, 2004 8.432 8.439 8.287 8.320 77,481 -0.08(-0.95%)
May 25, 2004 8.378 8.450 8.327 8.399 97,059 +0.02(+0.26%)
May 24, 2004 8.359 8.483 8.251 8.378 64,797 +0.07(+0.87%)
May 21, 2004 8.305 8.341 8.200 8.305 71,415 +0.03(+0.39%)
May 20, 2004 8.106 8.276 8.087 8.272 104,779 +0.13(+1.56%)
May 19, 2004 8.233 8.323 8.069 8.145 103,952 -0.09(-1.06%)
May 18, 2004 8.214 8.276 8.142 8.233 49,080 +0.11(+1.29%)
May 17, 2004 8.087 8.229 8.069 8.127 144,485 +0.01(+0.18%)
May 14, 2004 8.087 8.233 8.069 8.113 88,511 -0.03(-0.40%)
May 13, 2004 8.287 8.341 8.142 8.145 165,165 -0.14(-1.71%)
May 12, 2004 8.251 8.287 7.986 8.287 130,147 +0.04(+0.44%)
May 11, 2004 7.834 8.323 7.797 8.251 170,680 +0.40(+5.13%)
May 10, 2004 7.594 7.964 7.551 7.848 162,959 +0.10(+1.26%)
May 07, 2004 8.269 8.269 7.707 7.750 153,309 -0.55(-6.60%)
May 06, 2004 8.505 8.505 8.298 8.298 146,967 -0.34(-3.91%)
May 05, 2004 8.468 8.704 8.461 8.635 72,518 +0.13(+1.54%)
May 04, 2004 8.486 8.650 8.450 8.505 65,625 +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.