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

American States Water Company (NY: AWR )

74.09 -0.73 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2004 9.378 9.518 9.356 9.378 103,139 -0.04(-0.38%)
Dec 30, 2004 9.305 9.471 9.305 9.414 87,059 +0.09(+1.01%)
Dec 29, 2004 9.305 9.378 9.259 9.320 53,233 -0.03(-0.35%)
Dec 28, 2004 9.215 9.378 9.201 9.352 110,071 +0.16(+1.77%)
Dec 27, 2004 9.313 9.403 9.183 9.190 101,199 -0.11(-1.20%)
Dec 23, 2004 9.331 9.403 9.302 9.302 67,096 -0.08(-0.81%)
Dec 22, 2004 9.457 9.475 9.349 9.378 89,277 -0.07(-0.76%)
Dec 21, 2004 9.327 9.479 9.291 9.450 202,675 +0.13(+1.35%)
Dec 20, 2004 9.378 9.378 9.255 9.323 186,871 -0.02(-0.19%)
Dec 17, 2004 9.107 9.341 9.017 9.341 169,681 +0.22(+2.37%)
Dec 16, 2004 9.161 9.197 9.053 9.125 83,454 -0.06(-0.67%)
Dec 15, 2004 9.089 9.186 9.053 9.186 94,544 +0.06(+0.67%)
Dec 14, 2004 9.147 9.147 8.999 9.125 128,647 -0.02(-0.20%)
Dec 13, 2004 8.782 9.165 8.764 9.143 152,769 +0.32(+3.64%)
Dec 10, 2004 8.368 8.822 8.368 8.822 374,298 +0.21(+2.47%)
Dec 09, 2004 8.782 8.793 8.606 8.609 214,597 -0.14(-1.65%)
Dec 08, 2004 8.746 8.869 8.743 8.754 201,289 +0.00(+0.04%)
Dec 07, 2004 9.010 9.042 8.699 8.750 172,454 -0.26(-2.88%)
Dec 06, 2004 8.891 9.075 8.891 9.010 175,227 +0.13(+1.42%)
Dec 03, 2004 9.219 9.291 8.883 8.883 165,523 -0.35(-3.75%)
Dec 02, 2004 9.450 9.518 9.230 9.230 154,709 -0.22(-2.33%)
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.