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 -0.13 (-0.15%)
Official Closing 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 (%)
Mar 31, 2003 8.891 9.021 8.764 8.909 71,089 +0.02(+0.21%)
Mar 28, 2003 8.891 8.947 8.872 8.891 25,753 -0.02(-0.21%)
Mar 27, 2003 8.891 8.909 8.790 8.909 20,924 +0.02(+0.21%)
Mar 26, 2003 9.021 9.133 8.891 8.891 50,164 -0.13(-1.45%)
Mar 25, 2003 8.947 9.040 8.947 9.021 51,774 +0.07(+0.79%)
Mar 24, 2003 8.984 8.984 8.894 8.950 28,972 -0.03(-0.37%)
Mar 21, 2003 8.969 8.995 8.894 8.984 70,552 +0.02(+0.21%)
Mar 20, 2003 8.630 8.984 8.630 8.965 66,528 +0.30(+3.44%)
Mar 19, 2003 8.723 8.756 8.536 8.667 43,189 -0.02(-0.21%)
Mar 18, 2003 8.797 8.797 8.574 8.686 49,359 -0.15(-1.65%)
Mar 17, 2003 8.499 8.831 8.499 8.831 78,600 +0.35(+4.13%)
Mar 14, 2003 8.510 8.518 8.443 8.481 36,215 -0.02(-0.22%)
Mar 13, 2003 8.536 8.574 8.425 8.499 48,823 -0.02(-0.22%)
Mar 12, 2003 8.637 8.637 8.499 8.518 45,872 -0.11(-1.30%)
Mar 11, 2003 8.611 8.648 8.574 8.630 31,118 +0.04(+0.43%)
Mar 10, 2003 8.797 8.835 8.592 8.592 40,239 -0.17(-1.96%)
Mar 07, 2003 8.816 8.909 8.764 8.764 33,532 -0.09(-1.01%)
Mar 06, 2003 9.092 9.092 8.853 8.853 45,604 -0.24(-2.62%)
Mar 05, 2003 9.021 9.170 8.947 9.092 96,842 +0.15(+1.62%)
Mar 04, 2003 8.779 9.096 8.779 8.947 109,718 +0.21(+2.35%)
Mar 03, 2003 8.749 8.872 8.704 8.742 76,185 -0.01(-0.13%)
Feb 28, 2003 8.954 8.954 8.715 8.753 72,966 -0.20(-2.25%)
Feb 27, 2003 8.760 8.988 8.734 8.954 101,670 +0.19(+2.21%)
Feb 26, 2003 8.395 8.853 8.369 8.760 72,430 +0.39(+4.68%)
Feb 25, 2003 8.313 8.432 8.298 8.369 46,140 +0.10(+1.26%)
Feb 24, 2003 8.425 8.492 8.220 8.264 89,598 -0.13(-1.51%)
Feb 21, 2003 8.406 8.458 8.350 8.391 86,648 +0.00(+0.04%)
Feb 20, 2003 8.406 8.425 8.387 8.387 79,136 -0.04(-0.44%)
Feb 19, 2003 8.406 8.425 8.384 8.425 71,357 +0.04(+0.44%)
Feb 18, 2003 8.369 8.462 8.350 8.387 146,738 -0.04(-0.44%)
Feb 14, 2003 8.425 8.447 8.387 8.425 60,626 -0.02(-0.26%)
Feb 13, 2003 8.369 8.499 8.350 8.447 54,725 +0.08(+0.94%)
Feb 12, 2003 8.518 8.525 8.365 8.369 64,919 -0.12(-1.41%)
Feb 11, 2003 8.331 8.488 8.313 8.488 89,330 +0.19(+2.34%)
Feb 10, 2003 8.052 8.294 8.041 8.294 92,818 +0.17(+2.06%)
Feb 07, 2003 8.220 8.279 8.126 8.126 84,502 -0.12(-1.49%)
Feb 06, 2003 8.238 8.313 8.182 8.249 82,892 +0.03(+0.36%)
Feb 05, 2003 8.171 8.272 8.134 8.220 99,256 -0.04(-0.45%)
Feb 04, 2003 8.462 8.462 8.238 8.257 120,717 -0.21(-2.42%)
Feb 03, 2003 8.574 8.574 8.395 8.462 43,994 -0.07(-0.83%)
Jan 31, 2003 8.350 8.548 8.350 8.533 73,771 +0.18(+2.19%)
Jan 30, 2003 8.723 8.723 8.350 8.350 103,280 -0.34(-3.86%)
Jan 29, 2003 8.779 8.779 8.641 8.686 55,261 -0.04(-0.43%)
Jan 28, 2003 8.648 8.850 8.387 8.723 101,938 +0.15(+1.69%)
Jan 27, 2003 8.536 8.630 8.369 8.577 95,500 -0.01(-0.17%)
Jan 24, 2003 8.779 8.779 8.592 8.592 64,919 -0.13(-1.50%)
Jan 23, 2003 8.984 9.002 8.667 8.723 129,569 -0.26(-2.90%)
Jan 22, 2003 9.096 9.096 8.961 8.984 92,281 -0.05(-0.54%)
Jan 21, 2003 8.872 9.070 8.838 9.032 152,908 +0.27(+3.11%)
Jan 17, 2003 8.723 8.872 8.596 8.760 54,188 +0.00(+0.04%)
Jan 16, 2003 8.686 8.939 8.667 8.756 72,430 +0.14(+1.60%)
Jan 15, 2003 8.574 8.693 8.507 8.618 75,917 +0.04(+0.43%)
Jan 14, 2003 8.611 8.611 8.276 8.581 188,855 +0.01(+0.09%)
Jan 13, 2003 8.611 8.648 8.518 8.574 78,868 -0.02(-0.22%)
Jan 10, 2003 8.648 8.656 8.574 8.592 49,091 -0.04(-0.43%)
Jan 09, 2003 8.574 8.745 8.574 8.630 64,919 +0.05(+0.61%)
Jan 08, 2003 8.697 8.749 8.577 8.577 62,772 -0.12(-1.37%)
Jan 07, 2003 8.816 8.891 8.693 8.697 54,993 -0.08(-0.93%)
Jan 06, 2003 8.611 8.797 8.607 8.779 41,312 +0.19(+2.17%)
Jan 03, 2003 8.667 8.671 8.581 8.592 76,722 -0.15(-1.71%)
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.