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, 2005 9.357 9.393 9.078 9.175 177,022 -0.22(-2.32%)
Mar 30, 2005 9.081 9.393 9.074 9.393 112,224 +0.28(+3.11%)
Mar 29, 2005 9.248 9.357 9.107 9.110 114,154 -0.14(-1.49%)
Mar 28, 2005 9.172 9.328 9.136 9.248 94,301 +0.11(+1.23%)
Mar 24, 2005 9.132 9.230 9.012 9.136 151,654 +0.03(+0.32%)
Mar 23, 2005 9.103 9.143 8.969 9.107 133,456 +0.00(+0.00%)
Mar 22, 2005 9.183 9.281 9.085 9.107 142,555 -0.08(-0.83%)
Mar 21, 2005 9.194 9.194 9.041 9.183 112,775 -0.07(-0.71%)
Mar 18, 2005 9.291 9.291 9.067 9.248 290,901 -0.01(-0.08%)
Mar 17, 2005 9.574 9.661 9.255 9.255 97,334 -0.32(-3.33%)
Mar 16, 2005 9.593 9.701 9.538 9.574 86,581 +0.01(+0.08%)
Mar 15, 2005 9.556 9.738 9.556 9.567 79,687 +0.05(+0.50%)
Mar 14, 2005 9.585 9.665 9.433 9.520 83,272 +0.01(+0.08%)
Mar 11, 2005 9.502 9.603 9.375 9.513 239,062 +0.05(+0.54%)
Mar 10, 2005 9.618 9.665 9.440 9.462 129,044 -0.20(-2.03%)
Mar 09, 2005 9.651 9.683 9.466 9.658 126,287 +0.01(+0.08%)
Mar 08, 2005 9.683 9.723 9.549 9.651 136,489 -0.08(-0.82%)
Mar 07, 2005 9.883 9.933 9.593 9.730 136,489 -0.19(-1.90%)
Mar 04, 2005 9.861 9.948 9.810 9.919 106,709 +0.07(+0.74%)
Mar 03, 2005 9.756 9.861 9.719 9.846 94,025 +0.06(+0.59%)
Mar 02, 2005 9.810 9.912 9.767 9.788 87,684 -0.08(-0.77%)
Mar 01, 2005 9.894 9.894 9.774 9.865 91,268 +0.00(+0.00%)
Feb 28, 2005 9.908 9.930 9.727 9.865 156,893 -0.03(-0.26%)
Feb 25, 2005 9.955 9.970 9.614 9.890 223,621 -0.10(-1.02%)
Feb 24, 2005 9.796 10.02 9.716 9.991 193,015 +0.20(+2.04%)
Feb 23, 2005 9.672 9.846 9.672 9.792 170,956 +0.05(+0.52%)
Feb 22, 2005 9.767 9.810 9.665 9.741 271,048 -0.12(-1.18%)
Feb 18, 2005 9.792 9.861 9.683 9.857 147,518 +0.09(+0.89%)
Feb 17, 2005 9.698 9.879 9.563 9.770 254,504 +0.05(+0.52%)
Feb 16, 2005 9.513 9.730 9.458 9.719 292,280 +0.24(+2.56%)
Feb 15, 2005 9.538 9.545 9.426 9.476 98,713 -0.12(-1.21%)
Feb 14, 2005 9.520 9.603 9.466 9.593 77,206 +0.09(+0.99%)
Feb 11, 2005 9.393 9.520 9.294 9.498 114,981 +0.13(+1.35%)
Feb 10, 2005 9.502 9.527 9.302 9.371 131,250 -0.14(-1.49%)
Feb 09, 2005 9.578 9.607 9.466 9.513 142,831 -0.03(-0.30%)
Feb 08, 2005 9.683 9.683 9.455 9.542 109,467 -0.25(-2.59%)
Feb 07, 2005 9.578 9.796 9.553 9.796 112,500 +0.27(+2.86%)
Feb 04, 2005 9.437 9.542 9.437 9.524 67,279 +0.09(+0.92%)
Feb 03, 2005 9.574 9.600 9.415 9.437 119,393 -0.14(-1.44%)
Feb 02, 2005 9.469 9.574 9.418 9.574 82,169 +0.07(+0.69%)
Feb 01, 2005 9.357 9.556 9.335 9.509 213,695 +0.10(+1.04%)
Jan 31, 2005 9.284 9.487 9.284 9.411 114,430 +0.16(+1.76%)
Jan 28, 2005 9.429 9.429 9.125 9.248 81,617 -0.18(-1.96%)
Jan 27, 2005 9.357 9.466 9.328 9.433 84,375 +0.08(+0.81%)
Jan 26, 2005 9.139 9.357 9.139 9.357 128,217 +0.24(+2.58%)
Jan 25, 2005 9.284 9.371 8.994 9.121 131,250 -0.15(-1.60%)
Jan 24, 2005 9.248 9.321 9.157 9.270 96,783 +0.05(+0.55%)
Jan 21, 2005 9.183 9.277 9.146 9.219 117,187 +0.01(+0.08%)
Jan 20, 2005 9.281 9.281 9.161 9.212 136,489 -0.07(-0.70%)
Jan 19, 2005 9.255 9.429 9.255 9.277 137,316 +0.01(+0.08%)
Jan 18, 2005 9.067 9.313 9.041 9.270 111,948 +0.17(+1.91%)
Jan 14, 2005 9.012 9.103 8.925 9.096 159,651 +0.10(+1.13%)
Jan 13, 2005 9.049 9.208 8.940 8.994 119,393 -0.03(-0.32%)
Jan 12, 2005 8.929 9.063 8.816 9.023 199,908 +0.09(+0.97%)
Jan 11, 2005 8.958 9.027 8.874 8.936 130,698 -0.05(-0.56%)
Jan 10, 2005 8.969 9.125 8.969 8.987 122,150 +0.00(+0.00%)
Jan 07, 2005 9.219 9.266 8.987 8.987 167,647 -0.24(-2.56%)
Jan 06, 2005 9.411 9.411 9.197 9.223 126,838 -0.21(-2.19%)
Jan 05, 2005 9.484 9.545 9.400 9.429 296,416 -0.04(-0.38%)
Jan 04, 2005 9.375 9.563 9.375 9.466 227,206 +0.07(+0.69%)
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.