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

American States Water Company (NY: AWR )

84.42 -0.13 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 29, 2002 9.058 9.062 8.868 8.909 76,990 -0.08(-0.91%)
Nov 27, 2002 8.891 9.152 8.812 8.991 114,010 +0.14(+1.56%)
Nov 26, 2002 9.002 9.021 8.730 8.853 188,855 -0.13(-1.49%)
Nov 25, 2002 9.431 9.431 8.947 8.988 211,120 -0.44(-4.70%)
Nov 22, 2002 9.412 9.506 9.379 9.431 107,840 +0.06(+0.60%)
Nov 21, 2002 9.412 9.521 9.357 9.375 73,503 -0.06(-0.59%)
Nov 20, 2002 9.580 9.595 9.424 9.431 78,600 -0.15(-1.56%)
Nov 19, 2002 9.655 9.692 9.580 9.580 58,480 -0.10(-1.08%)
Nov 18, 2002 9.729 10.02 9.673 9.685 145,397 -0.03(-0.35%)
Nov 15, 2002 9.878 9.916 9.700 9.718 63,577 -0.14(-1.44%)
Nov 14, 2002 9.990 10.14 9.860 9.860 75,112 -0.11(-1.12%)
Nov 13, 2002 9.841 10.06 9.752 9.972 60,358 +0.07(+0.75%)
Nov 12, 2002 9.878 10.03 9.841 9.897 38,629 +0.07(+0.76%)
Nov 11, 2002 9.841 9.949 9.729 9.823 31,118 +0.06(+0.65%)
Nov 08, 2002 9.733 9.826 9.700 9.759 57,944 +0.04(+0.38%)
Nov 07, 2002 9.897 10.09 9.696 9.722 95,232 -0.16(-1.66%)
Nov 06, 2002 9.692 10.06 9.636 9.886 80,478 +0.16(+1.61%)
Nov 05, 2002 9.878 9.878 9.625 9.729 58,212 -0.07(-0.76%)
Nov 04, 2002 10.06 10.06 9.748 9.804 78,063 -0.24(-2.41%)
Nov 01, 2002 10.03 10.06 9.878 10.05 109,986 +0.06(+0.56%)
Oct 31, 2002 9.990 10.12 9.972 9.990 166,858 -0.03(-0.30%)
Oct 30, 2002 9.953 10.05 9.878 10.02 129,838 +0.07(+0.67%)
Oct 29, 2002 9.655 9.953 9.595 9.953 62,504 +0.30(+3.09%)
Oct 28, 2002 9.666 9.755 9.562 9.655 55,261 -0.04(-0.38%)
Oct 25, 2002 9.573 9.692 9.468 9.692 28,972 +0.15(+1.56%)
Oct 24, 2002 9.468 9.599 9.412 9.543 831,607 +0.11(+1.19%)
Oct 23, 2002 9.394 9.450 9.245 9.431 69,479 +0.04(+0.40%)
Oct 22, 2002 9.487 9.487 9.357 9.394 28,167 -0.03(-0.28%)
Oct 21, 2002 9.319 9.468 9.301 9.420 32,191 +0.06(+0.68%)
Oct 18, 2002 9.357 9.468 9.245 9.357 35,946 -0.07(-0.75%)
Oct 17, 2002 9.319 9.427 9.226 9.427 42,116 +0.16(+1.77%)
Oct 16, 2002 9.245 9.316 9.152 9.263 43,726 -0.02(-0.24%)
Oct 15, 2002 9.133 9.338 9.133 9.286 51,506 +0.08(+0.85%)
Oct 14, 2002 9.368 9.368 9.148 9.207 42,921 -0.16(-1.71%)
Oct 11, 2002 9.524 9.543 9.368 9.368 61,163 -0.08(-0.87%)
Oct 10, 2002 9.058 9.487 8.984 9.450 59,822 +0.35(+3.85%)
Oct 09, 2002 9.357 9.357 8.947 9.099 146,470 -0.33(-3.52%)
Oct 08, 2002 9.394 9.580 9.319 9.431 103,012 +0.10(+1.12%)
Oct 07, 2002 9.618 9.655 9.319 9.327 45,604 -0.25(-2.61%)
Oct 04, 2002 9.692 9.767 9.573 9.577 60,358 -0.08(-0.81%)
Oct 03, 2002 9.767 9.916 9.573 9.655 83,965 -0.13(-1.37%)
Oct 02, 2002 9.972 10.06 9.785 9.789 48,018 -0.20(-2.01%)
Oct 01, 2002 9.804 10.06 9.696 9.990 54,188 +0.22(+2.21%)
Sep 30, 2002 9.659 9.990 9.498 9.774 85,575 +0.12(+1.20%)
Sep 27, 2002 10.06 10.06 9.655 9.659 45,067 -0.41(-4.04%)
Sep 26, 2002 9.692 10.06 9.618 10.06 7,189,380 +0.43(+4.45%)
Sep 25, 2002 9.543 9.972 9.468 9.636 83,697 +0.18(+1.93%)
Sep 24, 2002 9.468 9.692 9.357 9.454 78,600 +0.02(+0.24%)
Sep 23, 2002 9.543 9.618 9.338 9.431 60,090 -0.07(-0.78%)
Sep 20, 2002 9.394 9.580 9.338 9.506 536,520 +0.15(+1.59%)
Sep 19, 2002 9.692 9.692 9.319 9.357 88,794 -0.45(-4.56%)
Sep 18, 2002 9.748 9.878 9.618 9.804 50,701 +0.11(+1.15%)
Sep 17, 2002 9.804 9.823 9.636 9.692 42,116 -0.12(-1.18%)
Sep 16, 2002 9.785 9.953 9.673 9.808 29,240 +0.05(+0.50%)
Sep 13, 2002 9.636 9.927 9.591 9.759 40,239 +0.13(+1.36%)
Sep 12, 2002 9.908 9.908 9.580 9.629 70,015 -0.28(-2.82%)
Sep 11, 2002 9.916 10.11 9.908 9.908 295,891 +0.03(+0.26%)
Sep 10, 2002 10.03 10.12 9.878 9.882 133,057 -0.11(-1.08%)
Sep 09, 2002 9.580 10.27 9.412 9.990 174,369 +0.45(+4.69%)
Sep 06, 2002 8.853 9.655 8.816 9.543 106,499 +0.78(+8.94%)
Sep 05, 2002 9.021 9.040 8.760 8.760 50,969 -0.22(-2.49%)
Sep 04, 2002 8.611 8.984 8.611 8.984 321,912 +0.41(+4.78%)
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.