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

American States Water Company (NY: AWR )

73.59 +1.76 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2003 8.440 8.548 8.306 8.501 64,601 +0.03(+0.30%)
Sep 29, 2003 8.440 8.447 8.299 8.476 116,448 +0.05(+0.56%)
Sep 26, 2003 8.479 8.494 8.393 8.429 259,790 -0.06(-0.68%)
Sep 25, 2003 8.573 8.620 8.487 8.487 82,622 -0.08(-0.93%)
Sep 24, 2003 8.782 8.819 8.620 8.566 62,383 -0.23(-2.66%)
Sep 23, 2003 8.620 8.800 8.620 8.800 68,205 +0.13(+1.46%)
Sep 22, 2003 8.678 8.718 8.620 8.674 87,613 -0.03(-0.33%)
Sep 19, 2003 8.728 8.764 8.656 8.703 66,541 -0.07(-0.82%)
Sep 18, 2003 8.819 8.880 8.692 8.775 135,856 -0.09(-1.06%)
Sep 17, 2003 9.017 9.017 8.757 8.869 79,850 -0.20(-2.23%)
Sep 16, 2003 8.981 9.071 8.981 9.071 56,560 +0.09(+1.00%)
Sep 15, 2003 8.945 9.053 8.840 8.981 69,314 +0.09(+1.01%)
Sep 12, 2003 8.873 8.941 8.746 8.891 82,900 -0.01(-0.16%)
Sep 11, 2003 8.782 8.941 8.768 8.905 53,788 +0.09(+0.98%)
Sep 10, 2003 8.847 8.956 8.786 8.819 63,769 -0.03(-0.33%)
Sep 09, 2003 8.800 8.963 8.775 8.847 76,245 +0.05(+0.53%)
Sep 08, 2003 9.053 9.107 8.800 8.800 74,859 -0.27(-2.98%)
Sep 05, 2003 9.378 9.378 9.017 9.071 70,146 -0.31(-3.27%)
Sep 04, 2003 9.125 9.446 9.125 9.378 60,719 +0.20(+2.16%)
Sep 03, 2003 9.017 9.284 8.981 9.179 65,432 +0.20(+2.21%)
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.