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 (%)
Mar 31, 2004 8.891 8.920 8.801 8.801 119,494 -0.14(-1.61%)
Mar 30, 2004 8.855 8.945 8.801 8.945 206,827 +0.04(+0.40%)
Mar 29, 2004 8.718 8.909 8.718 8.909 114,503 +0.19(+2.24%)
Mar 26, 2004 8.801 8.826 8.700 8.714 84,560 -0.05(-0.58%)
Mar 25, 2004 8.837 8.909 8.707 8.765 100,641 -0.09(-1.02%)
Mar 24, 2004 8.837 8.895 8.750 8.855 100,918 +0.02(+0.20%)
Mar 23, 2004 8.765 9.017 8.693 8.837 141,396 +0.04(+0.41%)
Mar 22, 2004 8.837 8.873 8.729 8.801 93,987 -0.09(-1.05%)
Mar 19, 2004 8.945 8.945 8.804 8.895 94,541 -0.03(-0.36%)
Mar 18, 2004 8.963 8.963 8.837 8.927 61,271 -0.01(-0.08%)
Mar 17, 2004 8.873 8.963 8.869 8.934 72,361 +0.11(+1.23%)
Mar 16, 2004 8.873 8.909 8.718 8.826 112,563 -0.07(-0.77%)
Mar 15, 2004 8.945 8.945 8.736 8.895 103,968 -0.09(-0.96%)
Mar 12, 2004 8.765 8.999 8.725 8.981 164,685 +0.22(+2.47%)
Mar 11, 2004 8.837 8.909 8.765 8.765 98,146 -0.09(-0.98%)
Mar 10, 2004 9.053 9.053 8.833 8.851 96,205 -0.14(-1.52%)
Mar 09, 2004 9.107 9.111 8.988 8.988 50,459 -0.09(-1.03%)
Mar 08, 2004 9.017 9.107 9.017 9.082 102,027 +0.10(+1.12%)
Mar 05, 2004 8.945 9.014 8.877 8.981 56,004 +0.00(+0.00%)
Mar 04, 2004 8.927 8.981 8.801 8.981 144,446 +0.11(+1.22%)
Mar 03, 2004 8.837 8.902 8.656 8.873 380,662 +0.07(+0.78%)
Mar 02, 2004 8.913 8.916 8.801 8.804 153,873 -0.11(-1.21%)
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.