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 (%)
Sep 30, 2004 9.089 9.093 8.948 8.981 127,261 -0.12(-1.27%)
Sep 29, 2004 9.053 9.107 9.053 9.096 317,460 +0.08(+0.88%)
Sep 28, 2004 9.067 9.103 8.981 9.017 144,451 -0.03(-0.36%)
Sep 27, 2004 9.107 9.107 8.909 9.049 159,700 -0.10(-1.14%)
Sep 24, 2004 9.161 9.197 9.107 9.154 232,064 -0.01(-0.08%)
Sep 23, 2004 9.107 9.161 9.053 9.161 556,456 +0.05(+0.55%)
Sep 22, 2004 9.323 9.323 9.107 9.111 296,111 -0.23(-2.47%)
Sep 21, 2004 9.287 9.374 9.233 9.341 55,451 +0.04(+0.39%)
Sep 20, 2004 9.341 9.341 9.197 9.305 90,663 -0.07(-0.77%)
Sep 17, 2004 9.341 9.378 9.168 9.378 163,582 +0.08(+0.85%)
Sep 16, 2004 9.244 9.298 9.165 9.298 50,738 +0.06(+0.70%)
Sep 15, 2004 9.287 9.298 9.179 9.233 61,828 -0.09(-0.97%)
Sep 14, 2004 9.360 9.374 9.230 9.323 53,510 -0.04(-0.39%)
Sep 13, 2004 9.338 9.374 9.287 9.360 76,800 +0.02(+0.19%)
Sep 10, 2004 9.360 9.378 9.251 9.341 75,968 +0.00(+0.00%)
Sep 09, 2004 9.197 9.378 9.078 9.341 179,940 +0.17(+1.89%)
Sep 08, 2004 9.215 9.233 9.089 9.168 49,351 -0.08(-0.90%)
Sep 07, 2004 9.183 9.262 9.024 9.251 97,594 +0.07(+0.75%)
Sep 03, 2004 9.323 9.370 9.143 9.183 64,601 -0.17(-1.77%)
Sep 02, 2004 9.150 9.349 9.143 9.349 164,414 +0.23(+2.57%)
Sep 01, 2004 8.974 9.114 8.894 9.114 144,174 +0.15(+1.69%)
Aug 31, 2004 8.826 8.999 8.736 8.963 102,030 +0.16(+1.84%)
Aug 30, 2004 8.602 8.800 8.530 8.800 109,794 +0.16(+1.88%)
Aug 27, 2004 8.562 8.638 8.544 8.638 71,809 +0.02(+0.25%)
Aug 26, 2004 8.627 8.627 8.530 8.617 41,034 -0.01(-0.13%)
Aug 25, 2004 8.631 8.631 8.530 8.627 81,513 -0.00(-0.04%)
Aug 24, 2004 8.530 8.635 8.512 8.631 54,065 +0.16(+1.83%)
Aug 23, 2004 8.624 8.631 8.469 8.476 121,993 -0.15(-1.71%)
Aug 20, 2004 8.223 8.624 8.223 8.624 95,099 +0.40(+4.87%)
Aug 19, 2004 8.332 8.332 8.115 8.223 62,660 -0.07(-0.87%)
Aug 18, 2004 8.223 8.332 8.133 8.296 55,451 +0.05(+0.57%)
Aug 17, 2004 8.231 8.256 8.119 8.249 65,710 -0.01(-0.13%)
Aug 16, 2004 8.169 8.259 8.094 8.259 76,523 +0.13(+1.55%)
Aug 13, 2004 8.050 8.234 8.043 8.133 68,759 +0.12(+1.49%)
Aug 12, 2004 8.223 8.231 8.014 8.014 61,828 -0.22(-2.67%)
Aug 11, 2004 7.989 8.256 7.938 8.234 86,504 +0.23(+2.84%)
Aug 10, 2004 7.971 8.079 7.953 8.007 62,383 +0.04(+0.45%)
Aug 09, 2004 7.935 8.036 7.899 7.971 82,068 +0.04(+0.45%)
Aug 06, 2004 7.978 8.039 7.899 7.935 91,495 -0.04(-0.50%)
Aug 05, 2004 8.447 8.447 7.975 7.975 133,915 -0.59(-6.91%)
Aug 04, 2004 8.350 8.566 8.314 8.566 75,691 +0.18(+2.11%)
Aug 03, 2004 8.350 8.501 8.310 8.389 62,105 -0.02(-0.26%)
Aug 02, 2004 8.368 8.454 8.274 8.411 62,660 +0.10(+1.17%)
Jul 30, 2004 8.296 8.400 8.259 8.314 238,996 +0.02(+0.22%)
Jul 29, 2004 8.241 8.332 8.115 8.296 87,613 +0.11(+1.32%)
Jul 28, 2004 8.241 8.241 8.039 8.187 80,682 -0.02(-0.26%)
Jul 27, 2004 7.953 8.223 7.899 8.209 86,781 +0.31(+3.93%)
Jul 26, 2004 7.953 8.014 7.899 7.899 87,890 -0.01(-0.09%)
Jul 23, 2004 8.043 8.079 7.899 7.906 90,386 -0.09(-1.13%)
Jul 22, 2004 8.068 8.166 7.931 7.996 169,681 -0.16(-1.99%)
Jul 21, 2004 8.205 8.296 8.115 8.158 144,728 -0.05(-0.62%)
Jul 20, 2004 8.169 8.241 8.007 8.209 95,376 +0.09(+1.16%)
Jul 19, 2004 7.953 8.151 7.902 8.115 82,068 +0.16(+2.04%)
Jul 16, 2004 8.072 8.115 7.935 7.953 62,660 -0.09(-1.12%)
Jul 15, 2004 8.097 8.137 8.025 8.043 36,320 -0.03(-0.36%)
Jul 14, 2004 8.122 8.223 8.072 8.072 66,541 -0.04(-0.53%)
Jul 13, 2004 7.971 8.115 7.924 8.115 87,890 +0.11(+1.35%)
Jul 12, 2004 7.956 8.241 7.899 8.007 98,981 +0.05(+0.68%)
Jul 09, 2004 8.079 8.079 7.935 7.953 48,520 -0.08(-0.94%)
Jul 08, 2004 8.050 8.169 7.960 8.029 127,815 -0.02(-0.22%)
Jul 07, 2004 8.122 8.205 8.025 8.047 78,741 -0.08(-0.98%)
Jul 06, 2004 8.241 8.241 8.043 8.126 82,900 -0.12(-1.40%)
Jul 02, 2004 8.187 8.314 8.166 8.241 46,579 +0.10(+1.20%)
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.