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

American States Water Company (NY: AWR )

71.19 -1.67 (-2.29%)
Streaming Delayed Price Updated: 1:59 PM EDT, Jun 7, 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 (%)
Oct 29, 2004 8.927 8.945 8.772 8.873 103,691 -0.04(-0.40%)
Oct 28, 2004 8.927 8.927 8.826 8.909 114,780 -0.05(-0.60%)
Oct 27, 2004 8.801 8.981 8.801 8.963 119,494 +0.15(+1.72%)
Oct 26, 2004 8.819 8.840 8.711 8.812 156,091 +0.02(+0.21%)
Oct 25, 2004 8.729 8.891 8.729 8.794 153,041 +0.06(+0.74%)
Oct 22, 2004 8.891 8.909 8.667 8.729 146,941 -0.19(-2.10%)
Oct 21, 2004 8.714 8.927 8.703 8.916 109,236 +0.23(+2.62%)
Oct 20, 2004 8.602 8.765 8.530 8.689 175,221 +0.05(+0.63%)
Oct 19, 2004 8.747 8.783 8.620 8.635 74,025 -0.10(-1.16%)
Oct 18, 2004 8.729 8.779 8.656 8.736 110,067 -0.03(-0.33%)
Oct 15, 2004 8.552 8.765 8.386 8.765 280,021 +0.21(+2.49%)
Oct 14, 2004 8.638 8.707 8.548 8.552 182,984 -0.06(-0.75%)
Oct 13, 2004 9.039 9.039 8.602 8.617 125,870 -0.43(-4.71%)
Oct 12, 2004 9.006 9.050 8.945 9.042 65,153 +0.04(+0.40%)
Oct 11, 2004 8.938 9.006 8.873 9.006 118,662 +0.05(+0.56%)
Oct 08, 2004 9.035 9.071 8.956 8.956 103,413 -0.11(-1.23%)
Oct 07, 2004 9.161 9.205 9.068 9.068 211,540 -0.12(-1.33%)
Oct 06, 2004 8.985 9.190 8.931 9.190 209,045 +0.17(+1.88%)
Oct 05, 2004 8.963 9.021 8.866 9.021 202,946 +0.03(+0.36%)
Oct 04, 2004 9.053 9.057 8.945 8.988 143,060 -0.03(-0.32%)
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.