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

American States Water Company (NY: AWR )

84.10 -0.45 (-0.53%)
Streaming Delayed Price Updated: 3:31 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, 2004 9.692 9.837 9.669 9.692 99,796 -0.04(-0.38%)
Dec 30, 2004 9.617 9.789 9.617 9.729 84,236 +0.10(+1.01%)
Dec 29, 2004 9.617 9.692 9.569 9.632 51,507 -0.03(-0.35%)
Dec 28, 2004 9.524 9.692 9.509 9.666 106,502 +0.17(+1.77%)
Dec 27, 2004 9.625 9.718 9.490 9.498 97,918 -0.12(-1.20%)
Dec 23, 2004 9.643 9.718 9.613 9.613 64,921 -0.08(-0.81%)
Dec 22, 2004 9.774 9.792 9.662 9.692 86,382 -0.07(-0.76%)
Dec 21, 2004 9.640 9.796 9.602 9.766 196,104 +0.13(+1.35%)
Dec 20, 2004 9.692 9.692 9.565 9.636 180,813 -0.02(-0.19%)
Dec 17, 2004 9.412 9.654 9.319 9.654 164,180 +0.22(+2.37%)
Dec 16, 2004 9.468 9.505 9.356 9.431 80,749 -0.06(-0.67%)
Dec 15, 2004 9.394 9.494 9.356 9.494 91,479 +0.06(+0.67%)
Dec 14, 2004 9.453 9.453 9.300 9.431 124,477 -0.02(-0.20%)
Dec 13, 2004 9.077 9.472 9.058 9.449 147,816 +0.33(+3.64%)
Dec 10, 2004 8.648 9.118 8.648 9.118 362,163 +0.22(+2.47%)
Dec 09, 2004 9.077 9.088 8.894 8.898 207,640 -0.15(-1.65%)
Dec 08, 2004 9.039 9.166 9.036 9.047 194,763 +0.00(+0.04%)
Dec 07, 2004 9.312 9.345 8.991 9.043 166,863 -0.27(-2.88%)
Dec 06, 2004 9.189 9.379 9.189 9.312 169,546 +0.13(+1.42%)
Dec 03, 2004 9.528 9.602 9.181 9.181 160,156 -0.36(-3.75%)
Dec 02, 2004 9.766 9.837 9.539 9.539 149,694 -0.23(-2.33%)
Dec 01, 2004 9.699 9.859 9.692 9.766 221,590 +0.07(+0.73%)
Nov 30, 2004 9.505 9.781 9.449 9.695 202,006 +0.19(+2.00%)
Nov 29, 2004 9.487 9.561 9.442 9.505 410,720 +0.01(+0.12%)
Nov 26, 2004 9.502 9.505 9.431 9.494 74,847 -0.01(-0.08%)
Nov 24, 2004 9.401 9.505 9.386 9.502 124,745 +0.10(+1.07%)
Nov 23, 2004 9.189 9.401 9.099 9.401 149,157 +0.19(+2.11%)
Nov 22, 2004 9.114 9.207 9.058 9.207 178,935 +0.04(+0.45%)
Nov 19, 2004 9.226 9.226 9.092 9.166 70,286 -0.08(-0.85%)
Nov 18, 2004 9.133 9.259 9.066 9.244 118,306 +0.07(+0.73%)
Nov 17, 2004 9.226 9.300 9.062 9.177 121,526 -0.01(-0.16%)
Nov 16, 2004 9.125 9.252 9.110 9.192 129,574 +0.06(+0.69%)
Nov 15, 2004 9.300 9.300 9.088 9.129 76,456 -0.15(-1.65%)
Nov 12, 2004 9.282 9.312 9.237 9.282 56,336 +0.00(+0.00%)
Nov 11, 2004 9.189 9.356 9.170 9.282 68,408 +0.11(+1.18%)
Nov 10, 2004 9.203 9.300 9.170 9.174 141,646 -0.07(-0.81%)
Nov 09, 2004 9.241 9.312 9.207 9.248 71,359 -0.04(-0.44%)
Nov 08, 2004 9.468 9.468 9.289 9.289 122,599 -0.18(-1.89%)
Nov 05, 2004 9.487 9.505 9.431 9.468 70,554 -0.02(-0.20%)
Nov 04, 2004 9.487 9.502 9.319 9.487 169,546 -0.02(-0.20%)
Nov 03, 2004 9.394 9.505 9.360 9.505 241,710 +0.18(+1.92%)
Nov 02, 2004 9.319 9.386 9.274 9.326 118,575 +0.01(+0.08%)
Nov 01, 2004 9.114 9.319 9.077 9.319 104,625 +0.15(+1.63%)
Oct 29, 2004 9.226 9.244 9.066 9.170 100,332 -0.04(-0.40%)
Oct 28, 2004 9.226 9.226 9.121 9.207 111,063 -0.06(-0.60%)
Oct 27, 2004 9.095 9.282 9.095 9.263 115,624 +0.16(+1.72%)
Oct 26, 2004 9.114 9.136 9.002 9.107 151,035 +0.02(+0.21%)
Oct 25, 2004 9.021 9.189 9.021 9.088 148,084 +0.07(+0.74%)
Oct 22, 2004 9.189 9.207 8.957 9.021 142,182 -0.19(-2.10%)
Oct 21, 2004 9.006 9.226 8.995 9.215 105,698 +0.23(+2.62%)
Oct 20, 2004 8.890 9.058 8.816 8.980 169,546 +0.06(+0.63%)
Oct 19, 2004 9.039 9.077 8.909 8.924 71,627 -0.10(-1.16%)
Oct 18, 2004 9.021 9.073 8.946 9.028 106,502 -0.03(-0.33%)
Oct 15, 2004 8.838 9.058 8.667 9.058 270,952 +0.22(+2.49%)
Oct 14, 2004 8.928 8.998 8.834 8.838 177,057 -0.07(-0.75%)
Oct 13, 2004 9.341 9.341 8.890 8.905 121,794 -0.44(-4.71%)
Oct 12, 2004 9.308 9.353 9.244 9.345 63,043 +0.04(+0.40%)
Oct 11, 2004 9.237 9.308 9.170 9.308 114,819 +0.05(+0.56%)
Oct 08, 2004 9.338 9.375 9.256 9.256 100,064 -0.12(-1.23%)
Oct 07, 2004 9.468 9.513 9.371 9.371 204,689 -0.13(-1.33%)
Oct 06, 2004 9.285 9.498 9.230 9.498 202,275 +0.18(+1.88%)
Oct 05, 2004 9.263 9.323 9.162 9.323 196,373 +0.03(+0.36%)
Oct 04, 2004 9.356 9.360 9.244 9.289 138,427 -0.03(-0.32%)
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.