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 +2.74 (+3.71%)
Official Closing 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 (%)
Feb 28, 2003 8.711 8.711 8.479 8.515 75,000 -0.20(-2.25%)
Feb 27, 2003 8.523 8.744 8.497 8.711 104,503 +0.19(+2.21%)
Feb 26, 2003 8.167 8.613 8.142 8.523 74,448 +0.38(+4.68%)
Feb 25, 2003 8.087 8.204 8.073 8.142 47,426 +0.10(+1.26%)
Feb 24, 2003 8.196 8.262 7.997 8.040 92,095 -0.12(-1.51%)
Feb 21, 2003 8.178 8.229 8.124 8.164 89,062 +0.00(+0.04%)
Feb 20, 2003 8.178 8.196 8.160 8.160 81,342 -0.04(-0.44%)
Feb 19, 2003 8.178 8.196 8.156 8.196 73,345 +0.04(+0.44%)
Feb 18, 2003 8.142 8.233 8.124 8.160 150,827 -0.04(-0.44%)
Feb 14, 2003 8.196 8.218 8.160 8.196 62,316 -0.02(-0.26%)
Feb 13, 2003 8.142 8.269 8.124 8.218 56,250 +0.08(+0.94%)
Feb 12, 2003 8.287 8.294 8.138 8.142 66,728 -0.12(-1.41%)
Feb 11, 2003 8.106 8.258 8.087 8.258 91,820 +0.19(+2.34%)
Feb 10, 2003 7.834 8.069 7.823 8.069 95,404 +0.16(+2.06%)
Feb 07, 2003 7.997 8.055 7.906 7.906 86,856 -0.12(-1.49%)
Feb 06, 2003 8.015 8.087 7.961 8.026 85,202 +0.03(+0.36%)
Feb 05, 2003 7.950 8.048 7.913 7.997 102,022 -0.04(-0.45%)
Feb 04, 2003 8.233 8.233 8.015 8.033 124,081 -0.20(-2.42%)
Feb 03, 2003 8.341 8.341 8.167 8.233 45,220 -0.07(-0.83%)
Jan 31, 2003 8.124 8.316 8.124 8.301 75,827 +0.18(+2.19%)
Jan 30, 2003 8.486 8.486 8.124 8.124 106,158 -0.33(-3.86%)
Jan 29, 2003 8.541 8.541 8.407 8.450 56,801 -0.04(-0.43%)
Jan 28, 2003 8.414 8.610 8.160 8.486 104,779 +0.14(+1.69%)
Jan 27, 2003 8.305 8.396 8.142 8.345 98,161 -0.01(-0.17%)
Jan 24, 2003 8.541 8.541 8.359 8.359 66,728 -0.13(-1.50%)
Jan 23, 2003 8.740 8.758 8.432 8.486 133,180 -0.25(-2.90%)
Jan 22, 2003 8.849 8.849 8.718 8.740 94,853 -0.05(-0.54%)
Jan 21, 2003 8.631 8.824 8.599 8.787 157,169 +0.26(+3.11%)
Jan 17, 2003 8.486 8.631 8.363 8.523 55,698 +0.00(+0.04%)
Jan 16, 2003 8.450 8.697 8.432 8.519 74,448 +0.13(+1.60%)
Jan 15, 2003 8.341 8.457 8.276 8.385 78,033 +0.04(+0.43%)
Jan 14, 2003 8.378 8.378 8.051 8.349 194,118 +0.01(+0.09%)
Jan 13, 2003 8.378 8.414 8.287 8.341 81,066 -0.02(-0.22%)
Jan 10, 2003 8.414 8.421 8.341 8.359 50,459 -0.04(-0.43%)
Jan 09, 2003 8.341 8.508 8.341 8.396 66,728 +0.05(+0.61%)
Jan 08, 2003 8.461 8.512 8.345 8.345 64,522 -0.12(-1.37%)
Jan 07, 2003 8.577 8.650 8.457 8.461 56,525 -0.08(-0.93%)
Jan 06, 2003 8.378 8.559 8.374 8.541 42,463 +0.18(+2.17%)
Jan 03, 2003 8.432 8.436 8.349 8.359 78,860 -0.15(-1.71%)
Jan 02, 2003 8.396 8.505 8.341 8.505 54,871 +0.11(+1.30%)
Dec 31, 2002 8.359 8.577 8.359 8.396 79,136 +0.04(+0.43%)
Dec 30, 2002 8.341 8.486 8.341 8.359 109,742 +0.02(+0.22%)
Dec 27, 2002 8.650 8.650 8.341 8.341 76,103 -0.29(-3.36%)
Dec 26, 2002 8.631 8.664 8.595 8.631 21,783 -0.04(-0.46%)
Dec 24, 2002 8.650 8.704 8.650 8.671 15,716 +0.00(+0.04%)
Dec 23, 2002 8.505 8.758 8.501 8.668 67,279 +0.13(+1.49%)
Dec 20, 2002 8.613 8.642 8.378 8.541 225,000 -0.25(-2.89%)
Dec 19, 2002 8.853 8.929 8.704 8.795 43,290 -0.05(-0.61%)
Dec 18, 2002 8.885 9.103 8.824 8.849 69,485 -0.02(-0.20%)
Dec 17, 2002 8.849 8.907 8.831 8.867 28,952 +0.02(+0.20%)
Dec 16, 2002 8.671 8.849 8.650 8.849 56,801 +0.18(+2.05%)
Dec 13, 2002 8.795 8.849 8.671 8.671 36,397 -0.14(-1.60%)
Dec 12, 2002 8.668 8.864 8.559 8.813 86,305 +0.16(+1.89%)
Dec 11, 2002 8.686 8.686 8.577 8.650 46,599 +0.00(+0.00%)
Dec 10, 2002 8.650 8.740 8.635 8.650 53,768 +0.02(+0.21%)
Dec 09, 2002 8.650 8.668 8.486 8.631 126,838 -0.06(-0.71%)
Dec 06, 2002 8.722 8.777 8.541 8.693 130,147 -0.05(-0.54%)
Dec 05, 2002 8.722 8.777 8.668 8.740 87,132 +0.07(+0.84%)
Dec 04, 2002 8.668 8.737 8.631 8.668 68,658 -0.01(-0.17%)
Dec 03, 2002 8.722 8.849 8.650 8.682 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.