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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2002 8.592 8.816 8.592 8.630 76,990 +0.04(+0.43%)
Dec 30, 2002 8.574 8.723 8.574 8.592 106,767 +0.02(+0.22%)
Dec 27, 2002 8.891 8.891 8.574 8.574 74,039 -0.30(-3.36%)
Dec 26, 2002 8.872 8.906 8.835 8.872 21,192 -0.04(-0.46%)
Dec 24, 2002 8.891 8.947 8.891 8.913 15,290 +0.00(+0.04%)
Dec 23, 2002 8.742 9.002 8.738 8.909 65,455 +0.13(+1.49%)
Dec 20, 2002 8.853 8.883 8.611 8.779 218,900 -0.26(-2.89%)
Dec 19, 2002 9.099 9.178 8.947 9.040 42,116 -0.06(-0.61%)
Dec 18, 2002 9.133 9.357 9.070 9.096 67,601 -0.02(-0.20%)
Dec 17, 2002 9.096 9.155 9.077 9.114 28,167 +0.02(+0.20%)
Dec 16, 2002 8.913 9.096 8.891 9.096 55,261 +0.18(+2.05%)
Dec 13, 2002 9.040 9.096 8.913 8.913 35,410 -0.15(-1.60%)
Dec 12, 2002 8.909 9.111 8.797 9.058 83,965 +0.17(+1.89%)
Dec 11, 2002 8.928 8.928 8.816 8.891 45,336 +0.00(+0.00%)
Dec 10, 2002 8.891 8.984 8.876 8.891 52,310 +0.02(+0.21%)
Dec 09, 2002 8.891 8.909 8.723 8.872 123,399 -0.06(-0.71%)
Dec 06, 2002 8.965 9.021 8.779 8.935 126,618 -0.05(-0.54%)
Dec 05, 2002 8.965 9.021 8.909 8.984 84,770 +0.07(+0.84%)
Dec 04, 2002 8.909 8.980 8.872 8.909 66,796 -0.01(-0.17%)
Dec 03, 2002 8.965 9.096 8.891 8.924 63,845 -0.00(-0.04%)
Dec 02, 2002 8.872 8.961 8.797 8.928 85,038 +0.02(+0.21%)
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%)
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.