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

American States Water Company (NY: AWR )

77.98 +0.03 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2004 8.874 9.048 8.783 9.012 101,474 +0.16(+1.84%)
Aug 30, 2004 8.649 8.849 8.577 8.849 109,195 +0.16(+1.88%)
Aug 27, 2004 8.609 8.686 8.591 8.686 71,417 +0.02(+0.25%)
Aug 26, 2004 8.675 8.675 8.577 8.664 40,810 -0.01(-0.13%)
Aug 25, 2004 8.678 8.678 8.577 8.675 81,069 -0.00(-0.04%)
Aug 24, 2004 8.577 8.682 8.559 8.678 53,770 +0.16(+1.83%)
Aug 23, 2004 8.671 8.678 8.515 8.522 121,327 -0.15(-1.71%)
Aug 20, 2004 8.269 8.671 8.269 8.671 94,580 +0.40(+4.87%)
Aug 19, 2004 8.377 8.377 8.160 8.269 62,318 -0.07(-0.87%)
Aug 18, 2004 8.269 8.377 8.178 8.341 55,149 +0.05(+0.57%)
Aug 17, 2004 8.276 8.301 8.163 8.294 65,351 -0.01(-0.13%)
Aug 16, 2004 8.214 8.305 8.138 8.305 76,105 +0.13(+1.55%)
Aug 13, 2004 8.094 8.279 8.087 8.178 68,384 +0.12(+1.49%)
Aug 12, 2004 8.269 8.276 8.058 8.058 61,491 -0.22(-2.67%)
Aug 11, 2004 8.033 8.301 7.982 8.279 86,032 +0.23(+2.84%)
Aug 10, 2004 8.015 8.123 7.997 8.051 62,042 +0.04(+0.45%)
Aug 09, 2004 7.978 8.080 7.942 8.015 81,620 +0.04(+0.45%)
Aug 06, 2004 8.022 8.084 7.942 7.978 90,995 -0.04(-0.50%)
Aug 05, 2004 8.493 8.493 8.018 8.018 133,184 -0.59(-6.91%)
Aug 04, 2004 8.395 8.613 8.359 8.613 75,278 +0.18(+2.11%)
Aug 03, 2004 8.395 8.548 8.356 8.435 61,766 -0.02(-0.26%)
Aug 02, 2004 8.414 8.501 8.319 8.457 62,318 +0.10(+1.17%)
Jul 30, 2004 8.341 8.446 8.305 8.359 237,692 +0.02(+0.22%)
Jul 29, 2004 8.287 8.377 8.160 8.341 87,135 +0.11(+1.32%)
Jul 28, 2004 8.287 8.287 8.084 8.232 80,241 -0.02(-0.26%)
Jul 27, 2004 7.997 8.269 7.942 8.254 86,308 +0.31(+3.93%)
Jul 26, 2004 7.997 8.058 7.942 7.942 87,411 -0.01(-0.09%)
Jul 23, 2004 8.087 8.123 7.942 7.949 89,892 -0.09(-1.13%)
Jul 22, 2004 8.113 8.210 7.975 8.040 168,755 -0.16(-1.99%)
Jul 21, 2004 8.250 8.341 8.160 8.203 143,938 -0.05(-0.62%)
Jul 20, 2004 8.214 8.287 8.051 8.254 94,856 +0.09(+1.16%)
Jul 19, 2004 7.997 8.196 7.946 8.160 81,620 +0.16(+2.04%)
Jul 16, 2004 8.116 8.160 7.978 7.997 62,318 -0.09(-1.12%)
Jul 15, 2004 8.142 8.181 8.069 8.087 36,122 -0.03(-0.36%)
Jul 14, 2004 8.167 8.269 8.116 8.116 66,178 -0.04(-0.53%)
Jul 13, 2004 8.015 8.160 7.968 8.160 87,411 +0.11(+1.35%)
Jul 12, 2004 8.000 8.287 7.942 8.051 98,440 +0.05(+0.68%)
Jul 09, 2004 8.123 8.123 7.978 7.997 48,255 -0.08(-0.94%)
Jul 08, 2004 8.094 8.214 8.004 8.073 127,118 -0.02(-0.22%)
Jul 07, 2004 8.167 8.250 8.069 8.091 78,311 -0.08(-0.98%)
Jul 06, 2004 8.287 8.287 8.087 8.171 82,447 -0.12(-1.40%)
Jul 02, 2004 8.232 8.359 8.210 8.287 46,325 +0.10(+1.20%)
Jul 01, 2004 8.377 8.446 8.069 8.189 89,065 -0.24(-2.84%)
Jun 30, 2004 8.359 8.515 8.359 8.428 100,922 +0.01(+0.17%)
Jun 29, 2004 8.319 8.450 8.279 8.414 186,955 +0.13(+1.53%)
Jun 28, 2004 8.250 8.377 8.225 8.287 141,181 +0.05(+0.66%)
Jun 25, 2004 8.087 8.232 7.993 8.232 245,688 +0.18(+2.25%)
Jun 24, 2004 8.138 8.229 8.051 8.051 84,653 -0.04(-0.49%)
Jun 23, 2004 8.015 8.131 7.975 8.091 135,115 +0.01(+0.09%)
Jun 22, 2004 7.978 8.142 7.917 8.084 157,726 +0.07(+0.86%)
Jun 21, 2004 8.040 8.065 7.978 8.015 108,643 -0.04(-0.50%)
Jun 18, 2004 8.123 8.178 8.051 8.055 127,945 -0.04(-0.49%)
Jun 17, 2004 7.960 8.210 7.942 8.094 111,125 +0.08(+1.00%)
Jun 16, 2004 8.015 8.127 7.815 8.015 143,387 -0.02(-0.23%)
Jun 15, 2004 8.123 8.123 8.018 8.033 240,725 -0.04(-0.45%)
Jun 14, 2004 8.160 8.185 8.069 8.069 152,762 -0.08(-0.98%)
Jun 10, 2004 8.087 8.196 8.069 8.149 203,775 +0.07(+0.90%)
Jun 09, 2004 8.196 8.258 8.073 8.076 81,069 -0.17(-2.02%)
Jun 08, 2004 8.142 8.287 8.142 8.243 69,763 +0.05(+0.58%)
Jun 07, 2004 8.152 8.250 8.105 8.196 179,785 +0.04(+0.53%)
Jun 04, 2004 8.087 8.247 8.080 8.152 120,776 +0.02(+0.22%)
Jun 03, 2004 8.414 8.450 8.134 8.134 103,128 -0.32(-3.73%)
Jun 02, 2004 8.522 8.551 8.414 8.450 57,630 -0.01(-0.17%)
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.