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

American States Water Company (NY: AWR )

78.29 -0.08 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2003 8.079 8.270 8.079 8.256 76,245 +0.18(+2.19%)
Jan 30, 2003 8.440 8.440 8.079 8.079 106,744 -0.32(-3.86%)
Jan 29, 2003 8.494 8.494 8.360 8.404 57,115 -0.04(-0.43%)
Jan 28, 2003 8.368 8.562 8.115 8.440 105,358 +0.14(+1.69%)
Jan 27, 2003 8.259 8.350 8.097 8.299 98,703 -0.01(-0.17%)
Jan 24, 2003 8.494 8.494 8.314 8.314 67,096 -0.13(-1.50%)
Jan 23, 2003 8.692 8.710 8.386 8.440 133,915 -0.25(-2.90%)
Jan 22, 2003 8.800 8.800 8.671 8.692 95,376 -0.05(-0.54%)
Jan 21, 2003 8.584 8.775 8.552 8.739 158,037 +0.26(+3.11%)
Jan 17, 2003 8.440 8.584 8.317 8.476 56,006 +0.00(+0.04%)
Jan 16, 2003 8.404 8.649 8.386 8.472 74,859 +0.13(+1.60%)
Jan 15, 2003 8.296 8.411 8.231 8.339 78,464 +0.04(+0.43%)
Jan 14, 2003 8.332 8.332 8.007 8.303 195,189 +0.01(+0.09%)
Jan 13, 2003 8.332 8.368 8.241 8.296 81,513 -0.02(-0.22%)
Jan 10, 2003 8.368 8.375 8.296 8.314 50,738 -0.04(-0.43%)
Jan 09, 2003 8.296 8.461 8.296 8.350 67,096 +0.05(+0.61%)
Jan 08, 2003 8.415 8.465 8.299 8.299 64,878 -0.12(-1.37%)
Jan 07, 2003 8.530 8.602 8.411 8.415 56,837 -0.08(-0.93%)
Jan 06, 2003 8.332 8.512 8.328 8.494 42,697 +0.18(+2.17%)
Jan 03, 2003 8.386 8.389 8.303 8.314 79,295 -0.14(-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.