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

American States Water Company (NY: AWR )

72.15 -1.94 (-2.62%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 28, 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, 2002 8.314 8.530 8.314 8.350 79,570 +0.04(+0.43%)
Dec 30, 2002 8.296 8.440 8.296 8.314 110,345 +0.02(+0.22%)
Dec 27, 2002 8.602 8.602 8.296 8.296 76,520 -0.29(-3.36%)
Dec 26, 2002 8.584 8.617 8.548 8.584 21,902 -0.04(-0.46%)
Dec 24, 2002 8.602 8.656 8.602 8.624 15,803 +0.00(+0.04%)
Dec 23, 2002 8.458 8.711 8.454 8.620 67,648 +0.13(+1.49%)
Dec 20, 2002 8.566 8.595 8.332 8.494 226,235 -0.25(-2.89%)
Dec 19, 2002 8.804 8.880 8.656 8.747 43,528 -0.05(-0.61%)
Dec 18, 2002 8.837 9.053 8.776 8.801 69,866 -0.02(-0.20%)
Dec 17, 2002 8.801 8.858 8.783 8.819 29,111 +0.02(+0.20%)
Dec 16, 2002 8.624 8.801 8.602 8.801 57,113 +0.18(+2.05%)
Dec 13, 2002 8.747 8.801 8.624 8.624 36,596 -0.14(-1.60%)
Dec 12, 2002 8.620 8.815 8.512 8.765 86,778 +0.16(+1.89%)
Dec 11, 2002 8.638 8.638 8.530 8.602 46,855 +0.00(+0.00%)
Dec 10, 2002 8.602 8.693 8.588 8.602 54,063 +0.02(+0.21%)
Dec 09, 2002 8.602 8.620 8.440 8.584 127,534 -0.06(-0.71%)
Dec 06, 2002 8.675 8.729 8.494 8.646 130,861 -0.05(-0.54%)
Dec 05, 2002 8.675 8.729 8.620 8.693 87,610 +0.07(+0.84%)
Dec 04, 2002 8.620 8.689 8.584 8.620 69,034 -0.01(-0.17%)
Dec 03, 2002 8.675 8.801 8.602 8.635 65,985 -0.00(-0.04%)
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.