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 29, 2003 9.211 9.211 9.074 9.074 53,770 -0.07(-0.71%)
Aug 28, 2003 9.193 9.248 9.074 9.139 92,926 -0.02(-0.20%)
Aug 27, 2003 9.175 9.327 9.124 9.157 82,172 -0.05(-0.59%)
Aug 26, 2003 9.088 9.248 8.994 9.211 48,255 +0.13(+1.40%)
Aug 25, 2003 9.248 9.251 9.084 9.084 113,331 -0.14(-1.53%)
Aug 22, 2003 9.538 9.538 9.226 9.226 65,627 -0.35(-3.64%)
Aug 21, 2003 9.382 9.610 9.349 9.574 68,936 +0.19(+2.05%)
Aug 20, 2003 9.356 9.429 9.291 9.382 37,501 -0.01(-0.08%)
Aug 19, 2003 9.302 9.429 9.251 9.389 69,763 +0.14(+1.53%)
Aug 18, 2003 9.230 9.313 9.230 9.248 51,012 +0.02(+0.20%)
Aug 15, 2003 9.139 9.338 9.139 9.230 63,972 +0.13(+1.39%)
Aug 14, 2003 9.066 9.193 9.066 9.103 43,843 +0.04(+0.44%)
Aug 13, 2003 8.994 9.099 8.943 9.063 63,145 +0.01(+0.16%)
Aug 12, 2003 8.667 9.048 8.657 9.048 102,852 +0.42(+4.83%)
Aug 11, 2003 8.631 8.700 8.522 8.631 115,537 -0.13(-1.45%)
Aug 08, 2003 8.758 8.798 8.704 8.758 79,138 -0.04(-0.45%)
Aug 07, 2003 8.994 8.994 8.722 8.798 122,430 -0.14(-1.58%)
Aug 06, 2003 8.831 9.055 8.812 8.939 112,228 -0.05(-0.60%)
Aug 05, 2003 9.157 9.157 8.958 8.994 170,686 -0.14(-1.55%)
Aug 04, 2003 9.483 9.483 9.135 9.135 153,314 -0.32(-3.41%)
Aug 01, 2003 9.792 9.803 9.458 9.458 60,112 -0.22(-2.29%)
Jul 31, 2003 9.755 9.784 9.650 9.679 39,983 -0.02(-0.22%)
Jul 30, 2003 9.737 9.795 9.556 9.701 86,583 -0.01(-0.11%)
Jul 29, 2003 9.581 9.730 9.581 9.712 36,398 +0.13(+1.36%)
Jul 28, 2003 9.701 9.748 9.567 9.581 49,358 -0.05(-0.49%)
Jul 25, 2003 9.538 9.647 9.465 9.628 47,703 +0.11(+1.10%)
Jul 24, 2003 9.520 9.585 9.502 9.523 134,012 -0.01(-0.15%)
Jul 23, 2003 9.647 9.647 9.418 9.538 90,995 -0.11(-1.13%)
Jul 22, 2003 9.683 9.701 9.356 9.647 85,756 +0.00(+0.00%)
Jul 21, 2003 9.828 9.835 9.592 9.647 63,972 -0.07(-0.71%)
Jul 18, 2003 9.755 9.792 9.654 9.716 52,115 +0.03(+0.34%)
Jul 17, 2003 9.900 9.900 9.628 9.683 70,590 -0.13(-1.37%)
Jul 16, 2003 9.937 9.966 9.628 9.817 100,922 -0.07(-0.66%)
Jul 15, 2003 10.23 10.23 9.882 9.882 71,142 -0.30(-2.96%)
Jul 14, 2003 10.06 10.19 10.06 10.18 99,819 +0.25(+2.48%)
Jul 11, 2003 9.973 10.12 9.882 9.937 98,440 +0.05(+0.51%)
Jul 10, 2003 10.12 10.15 9.882 9.886 60,939 -0.20(-1.94%)
Jul 09, 2003 10.12 10.15 9.973 10.08 113,331 -0.09(-0.93%)
Jul 08, 2003 10.15 10.18 10.03 10.18 84,929 +0.11(+1.12%)
Jul 07, 2003 10.12 10.24 9.984 10.06 105,058 +0.07(+0.65%)
Jul 03, 2003 10.17 10.18 9.998 9.998 32,537 -0.05(-0.47%)
Jul 02, 2003 9.864 10.13 9.792 10.05 145,317 +0.33(+3.36%)
Jul 01, 2003 10.05 10.13 9.719 9.719 75,554 -0.18(-1.83%)
Jun 30, 2003 10.12 10.14 9.784 9.900 121,879 -0.18(-1.76%)
Jun 27, 2003 9.991 10.15 9.973 10.08 61,766 +0.16(+1.61%)
Jun 26, 2003 9.900 10.12 9.864 9.919 44,946 +0.07(+0.74%)
Jun 25, 2003 9.864 10.05 9.795 9.846 75,554 +0.05(+0.56%)
Jun 24, 2003 9.792 9.864 9.723 9.792 89,617 +0.05(+0.56%)
Jun 23, 2003 10.05 10.05 9.737 9.737 59,285 -0.33(-3.24%)
Jun 20, 2003 10.15 10.19 9.991 10.06 52,943 +0.02(+0.18%)
Jun 19, 2003 10.24 10.32 10.02 10.05 52,115 -0.13(-1.25%)
Jun 18, 2003 10.43 10.50 10.08 10.17 92,650 -0.24(-2.30%)
Jun 17, 2003 10.34 10.44 10.28 10.41 53,218 +0.17(+1.63%)
Jun 16, 2003 9.864 10.28 9.864 10.24 70,590 +0.45(+4.63%)
Jun 13, 2003 10.08 10.10 9.792 9.792 52,943 -0.22(-2.17%)
Jun 12, 2003 9.973 10.15 9.973 10.01 57,906 +0.09(+0.91%)
Jun 11, 2003 9.919 9.966 9.803 9.919 78,311 +0.07(+0.74%)
Jun 10, 2003 9.556 9.846 9.556 9.846 40,810 +0.39(+4.14%)
Jun 09, 2003 9.755 9.755 9.429 9.454 67,006 -0.24(-2.51%)
Jun 06, 2003 9.937 10.01 9.683 9.697 79,966 -0.13(-1.33%)
Jun 05, 2003 9.574 9.846 9.549 9.828 80,241 +0.31(+3.24%)
Jun 04, 2003 9.393 9.520 9.356 9.520 61,215 +0.07(+0.77%)
Jun 03, 2003 9.483 9.512 9.338 9.447 75,002 -0.04(-0.38%)
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.