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 (%)
May 31, 2005 10.22 10.26 10.15 10.15 134,839 -0.10(-0.99%)
May 27, 2005 10.19 10.27 10.10 10.25 114,434 +0.06(+0.61%)
May 26, 2005 9.937 10.20 9.929 10.19 117,467 +0.28(+2.82%)
May 25, 2005 10.07 10.07 9.897 9.908 98,716 -0.16(-1.62%)
May 24, 2005 10.19 10.19 9.973 10.07 130,427 -0.05(-0.47%)
May 23, 2005 9.987 10.16 9.966 10.12 188,058 +0.22(+2.23%)
May 20, 2005 10.15 10.15 9.886 9.897 151,935 -0.28(-2.74%)
May 19, 2005 9.864 10.20 9.846 10.18 308,007 +0.26(+2.60%)
May 18, 2005 9.781 9.973 9.668 9.919 192,194 +0.19(+1.98%)
May 17, 2005 9.462 9.745 9.462 9.726 147,247 +0.26(+2.76%)
May 16, 2005 9.465 9.592 9.378 9.465 145,317 +0.02(+0.19%)
May 13, 2005 9.483 9.541 9.371 9.447 130,151 -0.03(-0.27%)
May 12, 2005 9.850 9.882 9.436 9.473 150,556 -0.38(-3.90%)
May 11, 2005 9.900 9.962 9.784 9.857 135,666 -0.05(-0.51%)
May 10, 2005 9.919 9.987 9.788 9.908 296,701 -0.02(-0.22%)
May 09, 2005 9.440 9.955 9.440 9.929 209,290 +0.46(+4.90%)
May 06, 2005 9.465 9.534 9.385 9.465 98,716 -0.12(-1.21%)
May 05, 2005 9.737 9.770 9.581 9.581 145,317 -0.17(-1.71%)
May 04, 2005 9.364 9.748 9.360 9.748 148,075 +0.36(+3.78%)
May 03, 2005 9.422 9.574 9.277 9.393 167,377 -0.03(-0.31%)
May 02, 2005 9.248 9.425 9.248 9.422 92,650 +0.21(+2.28%)
Apr 29, 2005 9.400 9.400 9.208 9.211 140,354 -0.12(-1.24%)
Apr 28, 2005 9.193 9.433 9.132 9.327 217,562 +0.10(+1.06%)
Apr 27, 2005 9.103 9.266 9.066 9.230 222,250 +0.13(+1.48%)
Apr 26, 2005 9.059 9.139 9.048 9.095 166,550 -0.01(-0.12%)
Apr 25, 2005 9.084 9.124 9.030 9.106 129,324 +0.04(+0.40%)
Apr 22, 2005 9.106 9.121 9.026 9.070 228,592 -0.03(-0.32%)
Apr 21, 2005 9.088 9.139 8.997 9.099 124,361 +0.05(+0.52%)
Apr 20, 2005 9.121 9.150 9.030 9.052 156,071 -0.10(-1.11%)
Apr 19, 2005 9.088 9.153 8.979 9.153 164,895 +0.07(+0.72%)
Apr 18, 2005 9.030 9.172 8.987 9.088 130,978 +0.04(+0.44%)
Apr 15, 2005 9.084 9.230 9.048 9.048 227,765 -0.03(-0.36%)
Apr 14, 2005 9.121 9.201 9.074 9.081 146,420 -0.06(-0.67%)
Apr 13, 2005 9.103 9.230 9.066 9.143 176,752 -0.03(-0.36%)
Apr 12, 2005 9.128 9.211 9.081 9.175 143,663 +0.05(+0.52%)
Apr 11, 2005 9.070 9.298 9.070 9.128 115,261 +0.06(+0.68%)
Apr 08, 2005 9.393 9.411 9.034 9.066 124,912 -0.29(-3.14%)
Apr 07, 2005 9.342 9.440 9.320 9.360 50,461 +0.02(+0.23%)
Apr 06, 2005 9.396 9.465 9.338 9.338 96,235 -0.05(-0.58%)
Apr 05, 2005 9.248 9.429 9.248 9.393 82,447 +0.11(+1.17%)
Apr 04, 2005 9.103 9.295 9.066 9.284 109,470 +0.18(+1.99%)
Apr 01, 2005 9.182 9.244 9.001 9.103 146,696 -0.07(-0.79%)
Mar 31, 2005 9.356 9.393 9.077 9.175 177,028 -0.22(-2.32%)
Mar 30, 2005 9.081 9.393 9.074 9.393 112,228 +0.28(+3.11%)
Mar 29, 2005 9.248 9.356 9.106 9.110 114,158 -0.14(-1.49%)
Mar 28, 2005 9.172 9.327 9.135 9.248 94,304 +0.11(+1.23%)
Mar 24, 2005 9.132 9.230 9.012 9.135 151,659 +0.03(+0.32%)
Mar 23, 2005 9.103 9.143 8.968 9.106 133,460 +0.00(+0.00%)
Mar 22, 2005 9.182 9.280 9.084 9.106 142,560 -0.08(-0.83%)
Mar 21, 2005 9.193 9.193 9.041 9.182 112,779 -0.07(-0.71%)
Mar 18, 2005 9.291 9.291 9.066 9.248 290,911 -0.01(-0.08%)
Mar 17, 2005 9.574 9.661 9.255 9.255 97,338 -0.32(-3.33%)
Mar 16, 2005 9.592 9.701 9.538 9.574 86,583 +0.01(+0.08%)
Mar 15, 2005 9.556 9.737 9.556 9.567 79,690 +0.05(+0.50%)
Mar 14, 2005 9.585 9.665 9.433 9.520 83,275 +0.01(+0.08%)
Mar 11, 2005 9.502 9.603 9.375 9.512 239,070 +0.05(+0.54%)
Mar 10, 2005 9.618 9.665 9.440 9.462 129,048 -0.20(-2.03%)
Mar 09, 2005 9.650 9.683 9.465 9.657 126,291 +0.01(+0.08%)
Mar 08, 2005 9.683 9.723 9.549 9.650 136,493 -0.08(-0.82%)
Mar 07, 2005 9.882 9.933 9.592 9.730 136,493 -0.19(-1.90%)
Mar 04, 2005 9.861 9.948 9.810 9.919 106,713 +0.07(+0.74%)
Mar 03, 2005 9.755 9.861 9.719 9.846 94,029 +0.06(+0.59%)
Mar 02, 2005 9.810 9.911 9.766 9.788 87,686 -0.08(-0.77%)
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.