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

American States Water Company (NY: AWR )

69.91 -0.40 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2002 8.571 8.605 8.486 8.522 57,906 +0.00(+0.00%)
Mar 28, 2002 8.571 8.605 8.486 8.522 57,906 -0.06(-0.68%)
Mar 27, 2002 8.438 8.580 8.438 8.580 18,612 +0.12(+1.40%)
Mar 26, 2002 8.486 8.486 8.414 8.462 47,566 -0.05(-0.57%)
Mar 25, 2002 8.631 8.641 8.498 8.510 51,702 -0.11(-1.32%)
Mar 22, 2002 8.643 8.704 8.624 8.624 69,487 -0.02(-0.22%)
Mar 21, 2002 8.607 8.643 8.607 8.643 81,069 +0.01(+0.14%)
Mar 20, 2002 8.643 8.643 8.583 8.631 47,979 -0.05(-0.56%)
Mar 19, 2002 8.462 8.680 8.438 8.680 55,838 +0.22(+2.57%)
Mar 18, 2002 8.438 8.462 8.430 8.462 24,403 +0.04(+0.43%)
Mar 15, 2002 8.389 8.486 8.389 8.426 123,258 -0.01(-0.14%)
Mar 14, 2002 8.426 8.438 8.329 8.438 86,859 +0.04(+0.43%)
Mar 13, 2002 8.443 8.443 8.341 8.401 45,911 -0.05(-0.63%)
Mar 12, 2002 8.462 8.462 8.438 8.455 19,853 -0.01(-0.09%)
Mar 11, 2002 8.450 8.462 8.426 8.462 31,434 +0.00(+0.00%)
Mar 08, 2002 8.462 8.462 8.426 8.462 50,461 +0.00(+0.00%)
Mar 07, 2002 8.414 8.547 8.414 8.462 408,240 +0.01(+0.14%)
Mar 06, 2002 8.438 8.462 8.414 8.450 53,356 +0.00(+0.00%)
Mar 05, 2002 8.401 8.486 8.380 8.450 59,974 +0.05(+0.58%)
Mar 04, 2002 8.341 8.452 8.341 8.401 4,425,708 +0.10(+1.16%)
Mar 01, 2002 8.414 8.462 8.281 8.305 56,665 -0.15(-1.72%)
Feb 28, 2002 8.317 8.460 8.317 8.450 27,298 +0.13(+1.60%)
Feb 27, 2002 8.196 8.365 8.196 8.317 30,194 +0.06(+0.73%)
Feb 26, 2002 8.281 8.305 8.191 8.256 29,780 -0.08(-1.01%)
Feb 25, 2002 8.450 8.462 8.305 8.341 38,052 -0.10(-1.15%)
Feb 22, 2002 8.220 8.438 8.220 8.438 67,419 +0.22(+2.65%)
Feb 21, 2002 8.172 8.341 8.160 8.220 62,456 +0.04(+0.44%)
Feb 20, 2002 8.123 8.184 7.954 8.184 83,550 +0.07(+0.89%)
Feb 19, 2002 8.148 8.160 8.080 8.111 28,125 -0.06(-0.74%)
Feb 18, 2002 8.281 8.281 8.155 8.172 33,916 +0.00(+0.00%)
Feb 15, 2002 8.281 8.281 8.155 8.172 33,916 -0.11(-1.31%)
Feb 14, 2002 8.450 8.450 8.247 8.281 74,451 -0.18(-2.14%)
Feb 13, 2002 8.438 8.462 8.438 8.462 22,335 +0.00(+0.03%)
Feb 12, 2002 8.462 8.510 8.438 8.460 50,461 -0.04(-0.46%)
Feb 11, 2002 8.462 8.510 8.460 8.498 27,712 +0.04(+0.43%)
Feb 08, 2002 8.438 8.462 8.389 8.462 73,210 +0.06(+0.72%)
Feb 07, 2002 8.438 8.469 8.389 8.401 76,519 -0.04(-0.43%)
Feb 06, 2002 8.474 8.496 8.414 8.438 44,670 -0.08(-0.99%)
Feb 05, 2002 8.510 8.522 8.450 8.522 92,650 +0.02(+0.28%)
Feb 04, 2002 8.655 8.680 8.462 8.498 76,105 -0.17(-1.95%)
Feb 01, 2002 8.728 8.788 8.667 8.667 54,183 -0.08(-0.97%)
Jan 31, 2002 8.716 8.752 8.631 8.752 44,670 +0.05(+0.56%)
Jan 30, 2002 8.812 8.812 8.704 8.704 99,681 -0.11(-1.23%)
Jan 29, 2002 8.764 8.812 8.704 8.812 49,220 +0.06(+0.69%)
Jan 28, 2002 8.704 8.812 8.704 8.752 28,539 +0.02(+0.25%)
Jan 25, 2002 8.861 8.861 8.728 8.730 21,094 -0.13(-1.47%)
Jan 24, 2002 8.776 8.941 8.776 8.861 101,336 +0.06(+0.69%)
Jan 23, 2002 8.510 8.800 8.486 8.800 49,220 +0.29(+3.41%)
Jan 22, 2002 8.655 8.655 8.489 8.510 55,011 -0.15(-1.68%)
Jan 21, 2002 8.800 8.800 8.631 8.655 28,539 +0.00(+0.00%)
Jan 18, 2002 8.800 8.800 8.631 8.655 28,539 -0.15(-1.65%)
Jan 17, 2002 8.812 8.825 8.728 8.800 57,079 +0.02(+0.28%)
Jan 16, 2002 8.873 8.873 8.752 8.776 25,230 -0.10(-1.09%)
Jan 15, 2002 8.849 8.897 8.728 8.873 36,398 +0.02(+0.27%)
Jan 14, 2002 8.909 8.931 8.849 8.849 31,848 -0.06(-0.68%)
Jan 11, 2002 8.982 9.006 8.909 8.909 15,717 -0.07(-0.81%)
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.