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

American States Water Company (NY: AWR )

69.91 -0.40 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 8.649 8.776 8.526 8.667 73,072 +0.02(+0.21%)
Mar 28, 2003 8.649 8.704 8.631 8.649 26,471 -0.02(-0.21%)
Mar 27, 2003 8.649 8.667 8.551 8.667 21,508 +0.02(+0.21%)
Mar 26, 2003 8.776 8.885 8.649 8.649 51,564 -0.13(-1.45%)
Mar 25, 2003 8.704 8.794 8.704 8.776 53,218 +0.07(+0.79%)
Mar 24, 2003 8.740 8.740 8.653 8.707 29,780 -0.03(-0.37%)
Mar 21, 2003 8.725 8.751 8.653 8.740 72,520 +0.02(+0.21%)
Mar 20, 2003 8.395 8.740 8.395 8.722 68,384 +0.29(+3.44%)
Mar 19, 2003 8.486 8.519 8.305 8.432 44,394 -0.02(-0.21%)
Mar 18, 2003 8.559 8.559 8.341 8.450 50,737 -0.14(-1.65%)
Mar 17, 2003 8.269 8.591 8.269 8.591 80,793 +0.34(+4.13%)
Mar 14, 2003 8.279 8.287 8.214 8.250 37,225 -0.02(-0.22%)
Mar 13, 2003 8.305 8.341 8.196 8.269 50,185 -0.02(-0.22%)
Mar 12, 2003 8.403 8.403 8.269 8.287 47,152 -0.11(-1.30%)
Mar 11, 2003 8.377 8.414 8.341 8.395 31,986 +0.04(+0.43%)
Mar 10, 2003 8.559 8.595 8.359 8.359 41,361 -0.17(-1.96%)
Mar 07, 2003 8.577 8.667 8.526 8.526 34,468 -0.09(-1.01%)
Mar 06, 2003 8.845 8.845 8.613 8.613 46,876 -0.23(-2.62%)
Mar 05, 2003 8.776 8.921 8.704 8.845 99,543 +0.14(+1.63%)
Mar 04, 2003 8.540 8.849 8.540 8.704 112,779 +0.20(+2.35%)
Mar 03, 2003 8.511 8.631 8.468 8.504 78,311 -0.01(-0.13%)
Feb 28, 2003 8.711 8.711 8.479 8.515 75,002 -0.20(-2.25%)
Feb 27, 2003 8.522 8.744 8.497 8.711 104,507 +0.19(+2.21%)
Feb 26, 2003 8.167 8.613 8.142 8.522 74,451 +0.38(+4.68%)
Feb 25, 2003 8.087 8.203 8.073 8.142 47,428 +0.10(+1.26%)
Feb 24, 2003 8.196 8.261 7.997 8.040 92,098 -0.12(-1.51%)
Feb 21, 2003 8.178 8.229 8.123 8.163 89,065 +0.00(+0.04%)
Feb 20, 2003 8.178 8.196 8.160 8.160 81,344 -0.04(-0.44%)
Feb 19, 2003 8.178 8.196 8.156 8.196 73,348 +0.04(+0.44%)
Feb 18, 2003 8.142 8.232 8.123 8.160 150,832 -0.04(-0.44%)
Feb 14, 2003 8.196 8.218 8.160 8.196 62,318 -0.02(-0.26%)
Feb 13, 2003 8.142 8.269 8.123 8.218 56,251 +0.08(+0.94%)
Feb 12, 2003 8.287 8.294 8.138 8.142 66,730 -0.12(-1.41%)
Feb 11, 2003 8.105 8.258 8.087 8.258 91,823 +0.19(+2.34%)
Feb 10, 2003 7.833 8.069 7.822 8.069 95,407 +0.16(+2.06%)
Feb 07, 2003 7.997 8.055 7.906 7.906 86,859 -0.12(-1.49%)
Feb 06, 2003 8.015 8.087 7.960 8.026 85,205 +0.03(+0.36%)
Feb 05, 2003 7.949 8.047 7.913 7.997 102,025 -0.04(-0.45%)
Feb 04, 2003 8.232 8.232 8.015 8.033 124,085 -0.20(-2.42%)
Feb 03, 2003 8.341 8.341 8.167 8.232 45,222 -0.07(-0.83%)
Jan 31, 2003 8.123 8.316 8.123 8.301 75,829 +0.18(+2.19%)
Jan 30, 2003 8.486 8.486 8.123 8.123 106,161 -0.33(-3.86%)
Jan 29, 2003 8.540 8.540 8.406 8.450 56,803 -0.04(-0.43%)
Jan 28, 2003 8.414 8.609 8.160 8.486 104,783 +0.14(+1.69%)
Jan 27, 2003 8.305 8.395 8.142 8.345 98,165 -0.01(-0.17%)
Jan 24, 2003 8.540 8.540 8.359 8.359 66,730 -0.13(-1.50%)
Jan 23, 2003 8.740 8.758 8.432 8.486 133,184 -0.25(-2.90%)
Jan 22, 2003 8.849 8.849 8.718 8.740 94,856 -0.05(-0.54%)
Jan 21, 2003 8.631 8.823 8.599 8.787 157,174 +0.26(+3.11%)
Jan 17, 2003 8.486 8.631 8.363 8.522 55,700 +0.00(+0.04%)
Jan 16, 2003 8.450 8.696 8.432 8.519 74,451 +0.13(+1.60%)
Jan 15, 2003 8.341 8.457 8.276 8.385 78,035 +0.04(+0.43%)
Jan 14, 2003 8.377 8.377 8.051 8.348 194,124 +0.01(+0.09%)
Jan 13, 2003 8.377 8.414 8.287 8.341 81,069 -0.02(-0.22%)
Jan 10, 2003 8.414 8.421 8.341 8.359 50,461 -0.04(-0.43%)
Jan 09, 2003 8.341 8.508 8.341 8.395 66,730 +0.05(+0.61%)
Jan 08, 2003 8.461 8.511 8.345 8.345 64,524 -0.12(-1.37%)
Jan 07, 2003 8.577 8.649 8.457 8.461 56,527 -0.08(-0.93%)
Jan 06, 2003 8.377 8.559 8.374 8.540 42,464 +0.18(+2.17%)
Jan 03, 2003 8.432 8.435 8.348 8.359 78,863 -0.15(-1.71%)
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.