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 (%)
Mar 31, 2004 8.940 8.969 8.849 8.849 118,842 -0.15(-1.61%)
Mar 30, 2004 8.903 8.994 8.849 8.994 205,698 +0.04(+0.40%)
Mar 29, 2004 8.766 8.958 8.766 8.958 113,878 +0.20(+2.24%)
Mar 26, 2004 8.849 8.874 8.748 8.762 84,099 -0.05(-0.58%)
Mar 25, 2004 8.885 8.958 8.755 8.813 100,092 -0.09(-1.02%)
Mar 24, 2004 8.885 8.943 8.798 8.903 100,367 +0.02(+0.20%)
Mar 23, 2004 8.813 9.067 8.740 8.885 140,625 +0.04(+0.41%)
Mar 22, 2004 8.885 8.922 8.777 8.849 93,474 -0.09(-1.05%)
Mar 19, 2004 8.994 8.994 8.853 8.943 94,025 -0.03(-0.36%)
Mar 18, 2004 9.012 9.012 8.885 8.976 60,937 -0.01(-0.08%)
Mar 17, 2004 8.922 9.012 8.918 8.983 71,967 +0.11(+1.23%)
Mar 16, 2004 8.922 8.958 8.766 8.874 111,948 -0.07(-0.77%)
Mar 15, 2004 8.994 8.994 8.784 8.943 103,400 -0.09(-0.96%)
Mar 12, 2004 8.813 9.049 8.773 9.030 163,787 +0.22(+2.47%)
Mar 11, 2004 8.885 8.958 8.813 8.813 97,610 -0.09(-0.98%)
Mar 10, 2004 9.103 9.103 8.882 8.900 95,680 -0.14(-1.52%)
Mar 09, 2004 9.157 9.161 9.038 9.038 50,183 -0.09(-1.03%)
Mar 08, 2004 9.067 9.157 9.067 9.132 101,470 +0.10(+1.12%)
Mar 05, 2004 8.994 9.063 8.925 9.030 55,698 +0.00(+0.00%)
Mar 04, 2004 8.976 9.030 8.849 9.030 143,658 +0.11(+1.22%)
Mar 03, 2004 8.885 8.951 8.704 8.922 378,585 +0.07(+0.78%)
Mar 02, 2004 8.961 8.965 8.849 8.853 153,033 -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.