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

American States Water Company (NY: AWR )

78.29 -0.08 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Apr 30, 2003 9.215 9.374 9.197 9.320 37,707 +0.14(+1.53%)
Apr 29, 2003 9.378 9.378 9.179 9.179 34,379 -0.19(-2.04%)
Apr 28, 2003 9.233 9.378 9.197 9.370 54,065 +0.18(+1.92%)
Apr 25, 2003 9.194 9.323 9.194 9.194 22,457 -0.01(-0.08%)
Apr 24, 2003 9.197 9.341 9.107 9.201 30,775 -0.04(-0.47%)
Apr 23, 2003 9.360 9.378 9.233 9.244 55,728 -0.08(-0.85%)
Apr 22, 2003 9.161 9.403 9.161 9.323 83,454 +0.20(+2.17%)
Apr 21, 2003 8.974 9.197 8.934 9.125 56,837 +0.18(+1.98%)
Apr 17, 2003 8.703 9.002 8.667 8.948 60,442 +0.25(+2.82%)
Apr 16, 2003 8.909 8.909 8.674 8.703 64,046 -0.12(-1.31%)
Apr 15, 2003 8.656 8.819 8.653 8.819 113,398 +0.10(+1.16%)
Apr 14, 2003 8.772 8.779 8.689 8.718 47,965 -0.04(-0.45%)
Apr 11, 2003 8.782 8.837 8.746 8.757 87,336 -0.04(-0.49%)
Apr 10, 2003 8.855 8.945 8.728 8.800 73,473 -0.07(-0.81%)
Apr 09, 2003 8.999 9.089 8.837 8.873 47,133 -0.11(-1.20%)
Apr 08, 2003 9.053 9.053 8.981 8.981 39,647 -0.02(-0.20%)
Apr 07, 2003 8.873 9.215 8.855 8.999 103,971 +0.22(+2.46%)
Apr 04, 2003 8.764 8.826 8.602 8.782 49,351 +0.05(+0.58%)
Apr 03, 2003 8.887 8.887 8.728 8.732 31,607 -0.13(-1.51%)
Apr 02, 2003 8.710 8.876 8.710 8.865 54,619 +0.14(+1.57%)
Apr 01, 2003 8.584 8.728 8.458 8.728 45,747 +0.11(+1.26%)
Mar 31, 2003 8.602 8.728 8.479 8.620 73,473 +0.02(+0.21%)
Mar 28, 2003 8.602 8.656 8.584 8.602 26,616 -0.02(-0.21%)
Mar 27, 2003 8.602 8.620 8.505 8.620 21,626 +0.02(+0.21%)
Mar 26, 2003 8.728 8.837 8.602 8.602 51,847 -0.13(-1.45%)
Mar 25, 2003 8.656 8.746 8.656 8.728 53,510 +0.07(+0.79%)
Mar 24, 2003 8.692 8.692 8.606 8.660 29,943 -0.03(-0.37%)
Mar 21, 2003 8.678 8.703 8.606 8.692 72,918 +0.02(+0.21%)
Mar 20, 2003 8.350 8.692 8.350 8.674 68,759 +0.29(+3.44%)
Mar 19, 2003 8.440 8.472 8.259 8.386 44,638 -0.02(-0.21%)
Mar 18, 2003 8.512 8.512 8.296 8.404 51,015 -0.14(-1.65%)
Mar 17, 2003 8.223 8.544 8.223 8.544 81,236 +0.34(+4.13%)
Mar 14, 2003 8.234 8.241 8.169 8.205 37,429 -0.02(-0.22%)
Mar 13, 2003 8.259 8.296 8.151 8.223 50,460 -0.02(-0.22%)
Mar 12, 2003 8.357 8.357 8.223 8.241 47,411 -0.11(-1.30%)
Mar 11, 2003 8.332 8.368 8.296 8.350 32,161 +0.04(+0.43%)
Mar 10, 2003 8.512 8.548 8.314 8.314 41,588 -0.17(-1.96%)
Mar 07, 2003 8.530 8.620 8.479 8.479 34,657 -0.09(-1.01%)
Mar 06, 2003 8.797 8.797 8.566 8.566 47,133 -0.23(-2.62%)
Mar 05, 2003 8.728 8.873 8.656 8.797 100,090 +0.14(+1.62%)
Mar 04, 2003 8.494 8.800 8.494 8.656 113,398 +0.20(+2.35%)
Mar 03, 2003 8.465 8.584 8.422 8.458 78,741 -0.01(-0.13%)
Feb 28, 2003 8.663 8.663 8.433 8.469 75,414 -0.19(-2.25%)
Feb 27, 2003 8.476 8.696 8.451 8.663 105,080 +0.19(+2.21%)
Feb 26, 2003 8.122 8.566 8.097 8.476 74,859 +0.38(+4.68%)
Feb 25, 2003 8.043 8.158 8.029 8.097 47,688 +0.10(+1.26%)
Feb 24, 2003 8.151 8.216 7.953 7.996 92,604 -0.12(-1.51%)
Feb 21, 2003 8.133 8.184 8.079 8.119 89,554 +0.00(+0.04%)
Feb 20, 2003 8.133 8.151 8.115 8.115 81,791 -0.04(-0.44%)
Feb 19, 2003 8.133 8.151 8.112 8.151 73,750 +0.04(+0.44%)
Feb 18, 2003 8.097 8.187 8.079 8.115 151,660 -0.04(-0.44%)
Feb 14, 2003 8.151 8.173 8.115 8.151 62,660 -0.02(-0.26%)
Feb 13, 2003 8.097 8.223 8.079 8.173 56,560 +0.08(+0.94%)
Feb 12, 2003 8.241 8.249 8.094 8.097 67,096 -0.12(-1.41%)
Feb 11, 2003 8.061 8.213 8.043 8.213 92,326 +0.19(+2.34%)
Feb 10, 2003 7.791 8.025 7.780 8.025 95,931 +0.16(+2.06%)
Feb 07, 2003 7.953 8.011 7.863 7.863 87,336 -0.12(-1.49%)
Feb 06, 2003 7.971 8.043 7.917 7.982 85,672 +0.03(+0.36%)
Feb 05, 2003 7.906 8.003 7.870 7.953 102,585 -0.04(-0.45%)
Feb 04, 2003 8.187 8.187 7.971 7.989 124,766 -0.20(-2.42%)
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.