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

American States Water Company (NY: AWR )

77.58 +1.06 (+1.39%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 9, 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 (%)
Dec 31, 2003 9.084 9.139 8.976 9.066 107,264 -0.09(-0.99%)
Dec 30, 2003 9.066 9.175 9.066 9.157 68,384 +0.01(+0.12%)
Dec 29, 2003 9.139 9.164 9.012 9.146 71,969 +0.04(+0.48%)
Dec 26, 2003 9.103 9.128 9.030 9.103 27,574 +0.04(+0.48%)
Dec 24, 2003 9.066 9.106 9.012 9.059 22,611 -0.06(-0.64%)
Dec 23, 2003 9.099 9.106 8.936 9.117 95,132 +0.05(+0.56%)
Dec 22, 2003 9.103 9.103 8.994 9.066 44,670 +0.00(+0.00%)
Dec 19, 2003 9.070 9.077 8.925 9.066 55,700 +0.00(+0.00%)
Dec 18, 2003 9.012 9.066 8.907 9.066 55,700 +0.09(+1.01%)
Dec 17, 2003 8.849 8.976 8.849 8.976 58,457 +0.11(+1.19%)
Dec 16, 2003 8.823 8.871 8.722 8.871 76,105 +0.03(+0.29%)
Dec 15, 2003 9.066 9.084 8.812 8.845 126,842 -0.38(-4.09%)
Dec 12, 2003 9.070 9.193 9.070 9.222 64,800 +0.16(+1.72%)
Dec 11, 2003 8.958 9.157 8.958 9.066 67,833 +0.07(+0.81%)
Dec 10, 2003 8.812 8.994 8.780 8.994 99,543 +0.18(+2.06%)
Dec 09, 2003 8.885 8.885 8.729 8.812 65,351 -0.05(-0.61%)
Dec 08, 2003 8.794 8.881 8.747 8.867 90,720 +0.07(+0.82%)
Dec 05, 2003 8.867 8.867 8.689 8.794 29,780 +0.02(+0.21%)
Dec 04, 2003 8.794 8.794 8.675 8.776 78,587 +0.01(+0.17%)
Dec 03, 2003 8.994 9.066 8.762 8.762 87,962 -0.30(-3.28%)
Dec 02, 2003 8.994 9.150 8.994 9.059 78,863 +0.14(+1.54%)
Dec 01, 2003 8.885 8.976 8.816 8.921 69,763 +0.12(+1.36%)
Nov 28, 2003 8.885 8.885 8.802 8.802 28,677 -0.08(-0.94%)
Nov 26, 2003 8.769 8.929 8.769 8.885 48,806 +0.16(+1.87%)
Nov 25, 2003 8.744 9.030 8.729 8.722 119,949 -0.16(-1.80%)
Nov 24, 2003 8.881 9.139 8.831 8.881 98,716 +0.03(+0.37%)
Nov 21, 2003 8.776 8.900 8.776 8.849 41,086 +0.07(+0.83%)
Nov 20, 2003 8.794 8.867 8.765 8.776 80,241 -0.05(-0.58%)
Nov 19, 2003 8.704 8.849 8.718 8.827 69,487 +0.12(+1.42%)
Nov 18, 2003 8.754 8.794 8.704 8.704 93,201 -0.02(-0.21%)
Nov 17, 2003 8.704 8.791 8.700 8.722 130,978 -0.19(-2.16%)
Nov 14, 2003 9.139 9.139 8.907 8.914 80,517 -0.30(-3.23%)
Nov 13, 2003 9.201 9.259 9.161 9.211 48,806 +0.04(+0.40%)
Nov 12, 2003 9.092 9.190 9.063 9.175 63,421 +0.17(+1.89%)
Nov 11, 2003 9.001 9.150 8.979 9.005 49,909 +0.02(+0.20%)
Nov 10, 2003 9.139 9.175 8.987 8.987 60,388 -0.14(-1.51%)
Nov 07, 2003 9.175 9.248 9.048 9.124 77,208 -0.02(-0.24%)
Nov 06, 2003 9.084 9.146 9.019 9.146 51,564 +0.04(+0.40%)
Nov 05, 2003 9.066 9.121 8.976 9.110 51,288 +0.01(+0.12%)
Nov 04, 2003 9.103 9.103 9.048 9.099 48,531 +0.16(+1.78%)
Nov 03, 2003 8.885 8.939 8.816 8.939 80,241 +0.05(+0.61%)
Oct 31, 2003 9.066 9.066 8.885 8.885 67,833 -0.34(-3.73%)
Oct 30, 2003 9.092 9.230 9.074 9.230 36,122 +0.05(+0.59%)
Oct 29, 2003 9.066 9.211 9.066 9.175 58,733 +0.07(+0.80%)
Oct 28, 2003 8.805 9.103 8.805 9.103 79,138 +0.30(+3.42%)
Oct 27, 2003 8.794 8.816 8.704 8.802 50,185 +0.01(+0.08%)
Oct 24, 2003 8.776 8.845 8.686 8.794 66,178 +0.02(+0.21%)
Oct 23, 2003 8.667 8.794 8.628 8.776 59,836 +0.07(+0.83%)
Oct 22, 2003 8.885 8.885 8.704 8.704 76,105 -0.21(-2.36%)
Oct 21, 2003 8.856 8.990 8.856 8.914 35,846 +0.06(+0.70%)
Oct 20, 2003 8.958 8.958 8.867 8.852 41,086 -0.14(-1.53%)
Oct 17, 2003 9.211 9.266 8.958 8.990 90,720 -0.15(-1.67%)
Oct 16, 2003 9.084 9.266 9.084 9.143 50,185 +0.04(+0.44%)
Oct 15, 2003 9.302 9.302 9.103 9.103 36,674 -0.16(-1.76%)
Oct 14, 2003 9.092 9.338 9.088 9.266 64,800 +0.17(+1.91%)
Oct 13, 2003 8.903 9.066 8.903 9.092 53,494 +0.15(+1.70%)
Oct 10, 2003 9.008 9.008 8.831 8.939 58,457 -0.09(-1.00%)
Oct 09, 2003 9.103 9.248 9.001 9.030 69,487 +0.04(+0.40%)
Oct 08, 2003 9.084 9.092 8.994 8.994 44,119 -0.07(-0.80%)
Oct 07, 2003 8.874 9.077 8.874 9.066 93,201 +0.22(+2.50%)
Oct 06, 2003 8.921 9.005 8.798 8.845 78,587 -0.11(-1.26%)
Oct 03, 2003 8.758 8.997 8.758 8.958 65,075 +0.22(+2.49%)
Oct 02, 2003 8.907 8.907 8.638 8.740 91,271 -0.27(-2.98%)
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.