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

American States Water Company (NY: AWR )

84.45 +0.03 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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, 2002 9.766 9.791 9.605 9.667 142,853 -0.09(-0.92%)
Apr 29, 2002 9.667 9.878 9.667 9.756 101,405 +0.12(+1.24%)
Apr 26, 2002 9.617 9.664 9.468 9.637 151,303 +0.06(+0.60%)
Apr 25, 2002 9.505 9.717 9.505 9.580 49,898 +0.09(+0.97%)
Apr 24, 2002 9.568 9.568 9.456 9.488 37,825 -0.05(-0.57%)
Apr 23, 2002 9.555 9.605 9.505 9.543 50,300 +0.02(+0.26%)
Apr 22, 2002 9.418 9.617 9.418 9.518 68,408 +0.15(+1.59%)
Apr 19, 2002 9.381 9.518 9.331 9.369 51,910 -0.01(-0.13%)
Apr 18, 2002 9.282 9.418 9.282 9.381 40,240 +0.13(+1.40%)
Apr 17, 2002 9.505 9.505 9.200 9.252 67,201 -0.19(-2.03%)
Apr 16, 2002 9.217 9.468 9.217 9.443 52,714 +0.23(+2.45%)
Apr 15, 2002 9.443 9.543 9.195 9.217 82,090 -0.28(-2.91%)
Apr 12, 2002 9.220 9.580 9.220 9.493 160,559 +0.27(+2.96%)
Apr 11, 2002 9.046 9.319 9.046 9.220 260,355 +0.17(+1.92%)
Apr 10, 2002 8.872 9.070 8.847 9.046 187,922 +0.20(+2.25%)
Apr 09, 2002 8.837 8.884 8.822 8.847 27,363 +0.01(+0.11%)
Apr 08, 2002 8.797 8.882 8.747 8.837 37,825 +0.04(+0.45%)
Apr 05, 2002 8.872 8.877 8.797 8.797 16,096 -0.07(-0.84%)
Apr 04, 2002 8.800 8.884 8.715 8.872 45,069 +0.07(+0.85%)
Apr 03, 2002 8.827 8.884 8.772 8.797 29,375 -0.02(-0.23%)
Apr 02, 2002 8.822 8.884 8.817 8.817 27,363 -0.03(-0.34%)
Apr 01, 2002 8.760 8.872 8.760 8.847 1,006,010 +0.09(+0.99%)
Mar 29, 2002 8.810 8.844 8.723 8.760 56,336 +0.00(+0.00%)
Mar 28, 2002 8.810 8.844 8.723 8.760 56,336 -0.06(-0.68%)
Mar 27, 2002 8.673 8.819 8.673 8.819 18,108 +0.12(+1.40%)
Mar 26, 2002 8.723 8.723 8.648 8.698 46,276 -0.05(-0.57%)
Mar 25, 2002 8.872 8.882 8.735 8.747 50,300 -0.12(-1.32%)
Mar 22, 2002 8.884 8.946 8.864 8.864 67,603 -0.02(-0.22%)
Mar 21, 2002 8.847 8.884 8.847 8.884 78,871 +0.01(+0.14%)
Mar 20, 2002 8.884 8.884 8.822 8.872 46,678 -0.05(-0.56%)
Mar 19, 2002 8.698 8.921 8.673 8.921 54,324 +0.22(+2.57%)
Mar 18, 2002 8.673 8.698 8.665 8.698 23,741 +0.04(+0.43%)
Mar 15, 2002 8.623 8.723 8.623 8.660 119,916 -0.01(-0.14%)
Mar 14, 2002 8.660 8.673 8.561 8.673 84,504 +0.04(+0.43%)
Mar 13, 2002 8.678 8.678 8.573 8.636 44,666 -0.05(-0.63%)
Mar 12, 2002 8.698 8.698 8.673 8.690 19,315 -0.01(-0.09%)
Mar 11, 2002 8.685 8.698 8.660 8.698 30,582 +0.00(+0.00%)
Mar 08, 2002 8.698 8.698 8.660 8.698 49,093 +0.00(+0.00%)
Mar 07, 2002 8.648 8.785 8.648 8.698 397,172 +0.01(+0.14%)
Mar 06, 2002 8.673 8.698 8.648 8.685 51,910 +0.00(+0.00%)
Mar 05, 2002 8.636 8.723 8.613 8.685 58,348 +0.05(+0.58%)
Mar 04, 2002 8.573 8.688 8.573 8.636 4,305,723 +0.10(+1.16%)
Mar 01, 2002 8.648 8.698 8.511 8.536 55,129 -0.15(-1.72%)
Feb 28, 2002 8.549 8.695 8.549 8.685 26,558 +0.14(+1.60%)
Feb 27, 2002 8.424 8.598 8.424 8.549 29,375 +0.06(+0.73%)
Feb 26, 2002 8.511 8.536 8.419 8.486 28,973 -0.09(-1.01%)
Feb 25, 2002 8.685 8.698 8.536 8.573 37,021 -0.10(-1.15%)
Feb 22, 2002 8.449 8.673 8.449 8.673 65,591 +0.22(+2.65%)
Feb 21, 2002 8.400 8.573 8.387 8.449 60,763 +0.04(+0.44%)
Feb 20, 2002 8.350 8.412 8.176 8.412 81,285 +0.07(+0.89%)
Feb 19, 2002 8.375 8.387 8.305 8.337 27,363 -0.06(-0.74%)
Feb 18, 2002 8.511 8.511 8.382 8.400 32,997 +0.00(+0.00%)
Feb 15, 2002 8.511 8.511 8.382 8.400 32,997 -0.11(-1.31%)
Feb 14, 2002 8.685 8.685 8.477 8.511 72,432 -0.19(-2.14%)
Feb 13, 2002 8.673 8.698 8.673 8.698 21,729 +0.00(+0.03%)
Feb 12, 2002 8.698 8.747 8.673 8.695 49,093 -0.04(-0.46%)
Feb 11, 2002 8.698 8.747 8.695 8.735 26,961 +0.04(+0.43%)
Feb 08, 2002 8.673 8.698 8.623 8.698 71,225 +0.06(+0.72%)
Feb 07, 2002 8.673 8.705 8.623 8.636 74,444 -0.04(-0.43%)
Feb 06, 2002 8.710 8.733 8.648 8.673 43,459 -0.09(-0.99%)
Feb 05, 2002 8.747 8.760 8.685 8.760 90,138 +0.02(+0.28%)
Feb 04, 2002 8.897 8.921 8.698 8.735 74,042 -0.17(-1.95%)
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.