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

American States Water Company (NY: AWR )

82.58 +1.12 (+1.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 30, 2002 9.658 9.990 9.498 9.774 85,577 +0.12(+1.20%)
Sep 27, 2002 10.06 10.06 9.654 9.658 45,069 -0.41(-4.04%)
Sep 26, 2002 9.692 10.06 9.617 10.06 7,189,620 +0.43(+4.45%)
Sep 25, 2002 9.543 9.971 9.468 9.636 83,700 +0.18(+1.93%)
Sep 24, 2002 9.468 9.692 9.356 9.453 78,602 +0.02(+0.24%)
Sep 23, 2002 9.543 9.617 9.338 9.431 60,092 -0.07(-0.78%)
Sep 20, 2002 9.394 9.580 9.338 9.505 536,538 +0.15(+1.59%)
Sep 19, 2002 9.692 9.692 9.319 9.356 88,797 -0.45(-4.56%)
Sep 18, 2002 9.748 9.878 9.617 9.804 50,702 +0.11(+1.15%)
Sep 17, 2002 9.804 9.822 9.636 9.692 42,118 -0.12(-1.18%)
Sep 16, 2002 9.785 9.953 9.673 9.807 29,241 +0.05(+0.50%)
Sep 13, 2002 9.636 9.927 9.591 9.759 40,240 +0.13(+1.36%)
Sep 12, 2002 9.908 9.908 9.580 9.628 70,018 -0.28(-2.82%)
Sep 11, 2002 9.915 10.11 9.908 9.908 295,901 +0.03(+0.26%)
Sep 10, 2002 10.03 10.12 9.878 9.882 133,061 -0.11(-1.08%)
Sep 09, 2002 9.580 10.27 9.412 9.990 174,375 +0.45(+4.69%)
Sep 06, 2002 8.853 9.654 8.816 9.543 106,502 +0.78(+8.94%)
Sep 05, 2002 9.021 9.039 8.760 8.760 50,971 -0.22(-2.49%)
Sep 04, 2002 8.611 8.984 8.611 8.984 321,923 +0.41(+4.78%)
Sep 03, 2002 8.984 8.984 8.573 8.573 72,432 -0.37(-4.17%)
Aug 30, 2002 9.151 9.386 8.946 8.946 44,264 -0.19(-2.04%)
Aug 29, 2002 9.263 9.319 9.133 9.133 36,216 -0.11(-1.21%)
Aug 28, 2002 9.244 9.375 9.226 9.244 57,141 +0.02(+0.20%)
Aug 27, 2002 9.468 9.677 9.226 9.226 101,405 -0.21(-2.17%)
Aug 26, 2002 8.946 9.505 8.946 9.431 67,335 +0.48(+5.42%)
Aug 23, 2002 9.505 9.558 8.946 8.946 67,603 -0.50(-5.33%)
Aug 22, 2002 9.300 9.606 9.207 9.449 99,527 +0.17(+1.81%)
Aug 21, 2002 8.965 9.319 8.946 9.282 75,115 +0.32(+3.53%)
Aug 20, 2002 9.319 9.323 8.946 8.965 99,796 -0.36(-3.88%)
Aug 16, 2002 8.834 9.543 8.834 9.326 62,238 +0.44(+4.91%)
Aug 15, 2002 9.002 9.058 8.704 8.890 105,429 -0.21(-2.25%)
Aug 14, 2002 9.114 9.319 8.946 9.095 60,628 -0.02(-0.20%)
Aug 13, 2002 9.319 9.502 9.114 9.114 42,654 -0.21(-2.20%)
Aug 12, 2002 9.244 9.468 9.226 9.319 57,677 +0.13(+1.42%)
Aug 07, 2002 8.778 9.457 8.778 9.189 168,741 +0.37(+4.23%)
Aug 06, 2002 8.182 8.890 8.182 8.816 93,357 +0.63(+7.65%)
Aug 05, 2002 8.163 8.313 7.996 8.190 102,210 +0.06(+0.78%)
Aug 02, 2002 8.257 8.257 8.014 8.126 53,653 -0.09(-1.13%)
Aug 01, 2002 8.238 8.480 8.126 8.219 104,088 +0.02(+0.23%)
Jul 31, 2002 8.573 8.573 8.201 8.201 82,626 -0.35(-4.10%)
Jul 30, 2002 8.667 8.723 8.462 8.551 67,335 -0.10(-1.12%)
Jul 29, 2002 8.723 8.943 8.387 8.648 114,282 +0.02(+0.22%)
Jul 26, 2002 8.238 8.652 8.238 8.629 90,675 +0.39(+4.75%)
Jul 25, 2002 7.996 8.238 7.847 8.238 112,404 +0.30(+3.76%)
Jul 24, 2002 7.604 7.940 7.548 7.940 178,935 +0.11(+1.38%)
Jul 23, 2002 8.592 8.704 7.828 7.832 141,377 -0.71(-8.29%)
Jul 22, 2002 7.996 8.629 7.996 8.540 252,441 +0.54(+6.81%)
Jul 19, 2002 8.413 8.443 7.940 7.996 347,408 -0.02(-0.23%)
Jul 17, 2002 8.052 8.089 7.586 8.014 259,416 -0.52(-6.11%)
Jul 12, 2002 8.741 8.760 8.443 8.536 107,307 -0.19(-2.14%)
Jul 11, 2002 8.760 8.834 8.611 8.723 75,115 -0.04(-0.43%)
Jul 10, 2002 8.648 8.760 8.573 8.760 136,817 +0.07(+0.86%)
Jul 09, 2002 8.946 8.946 8.685 8.685 121,794 -0.28(-3.12%)
Jul 08, 2002 9.114 9.114 8.946 8.965 87,455 -0.15(-1.64%)
Jul 05, 2002 9.133 9.207 9.095 9.114 25,217 -0.01(-0.16%)
Jul 04, 2002 9.244 9.244 8.946 9.129 91,479 +0.00(+0.00%)
Jul 03, 2002 9.244 9.244 8.946 9.129 214,615 -0.15(-1.65%)
Jul 02, 2002 9.394 9.505 9.211 9.282 56,873 -0.15(-1.58%)
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.