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

American States Water Company (NY: AWR )

76.82 -0.98 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2003 9.017 9.017 8.837 8.837 68,205 -0.34(-3.73%)
Oct 30, 2003 9.042 9.179 9.024 9.179 36,320 +0.05(+0.59%)
Oct 29, 2003 9.017 9.161 9.017 9.125 59,055 +0.07(+0.80%)
Oct 28, 2003 8.757 9.053 8.757 9.053 79,573 +0.30(+3.42%)
Oct 27, 2003 8.746 8.768 8.656 8.754 50,460 +0.01(+0.08%)
Oct 24, 2003 8.728 8.797 8.638 8.746 66,541 +0.02(+0.21%)
Oct 23, 2003 8.620 8.746 8.580 8.728 60,164 +0.07(+0.83%)
Oct 22, 2003 8.837 8.837 8.656 8.656 76,523 -0.21(-2.36%)
Oct 21, 2003 8.808 8.941 8.808 8.865 36,043 +0.06(+0.70%)
Oct 20, 2003 8.909 8.909 8.819 8.804 41,311 -0.14(-1.53%)
Oct 17, 2003 9.161 9.215 8.909 8.941 91,217 -0.15(-1.67%)
Oct 16, 2003 9.035 9.215 9.035 9.093 50,460 +0.04(+0.44%)
Oct 15, 2003 9.251 9.251 9.053 9.053 36,875 -0.16(-1.76%)
Oct 14, 2003 9.042 9.287 9.039 9.215 65,155 +0.17(+1.91%)
Oct 13, 2003 8.855 9.017 8.855 9.042 53,788 +0.15(+1.70%)
Oct 10, 2003 8.959 8.959 8.782 8.891 58,778 -0.09(-1.00%)
Oct 09, 2003 9.053 9.197 8.952 8.981 69,869 +0.04(+0.40%)
Oct 08, 2003 9.035 9.042 8.945 8.945 44,361 -0.07(-0.80%)
Oct 07, 2003 8.826 9.028 8.826 9.017 93,713 +0.22(+2.50%)
Oct 06, 2003 8.873 8.956 8.750 8.797 79,018 -0.11(-1.26%)
Oct 03, 2003 8.710 8.948 8.710 8.909 65,432 +0.22(+2.49%)
Oct 02, 2003 8.858 8.858 8.591 8.692 91,772 -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.