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

American States Water Company (NY: AWR )

84.31 -0.24 (-0.28%)
Streaming Delayed Price Updated: 3:50 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 (%)
Jun 28, 2002 10.16 10.16 9.692 9.878 237,678 -0.28(-2.75%)
Jun 27, 2002 10.25 10.31 10.16 10.16 145,397 -0.06(-0.58%)
Jun 26, 2002 9.934 10.23 9.878 10.22 75,381 +0.19(+1.90%)
Jun 25, 2002 10.63 10.74 9.916 10.03 168,467 -0.73(-6.76%)
Jun 21, 2002 10.62 10.77 10.53 10.75 150,494 +0.21(+1.94%)
Jun 20, 2002 10.40 10.81 10.34 10.55 85,038 +0.15(+1.43%)
Jun 19, 2002 9.934 10.51 9.934 10.40 395,684 +0.41(+4.10%)
Jun 18, 2002 10.06 10.16 9.934 9.990 70,015 -0.07(-0.67%)
Jun 17, 2002 9.543 10.06 9.543 10.06 68,138 +0.53(+5.60%)
Jun 14, 2002 9.618 9.878 9.524 9.524 73,235 +0.19(+2.00%)
Jun 12, 2002 8.984 9.338 8.984 9.338 83,160 +0.37(+4.16%)
Jun 11, 2002 9.040 9.185 8.943 8.965 92,013 -0.02(-0.21%)
Jun 10, 2002 13.38 9.263 8.928 8.984 75,381 +0.16(+1.83%)
Jun 06, 2002 9.009 9.009 8.822 8.822 71,625 -0.17(-1.93%)
Jun 05, 2002 8.971 9.014 8.971 8.996 34,605 -0.44(-4.71%)
May 31, 2002 9.394 9.493 9.371 9.441 70,015 +0.06(+0.64%)
May 28, 2002 9.369 9.404 9.245 9.381 60,760 +0.01(+0.13%)
May 27, 2002 9.568 9.593 9.369 9.369 54,725 +0.00(+0.00%)
May 24, 2002 9.568 9.593 9.369 9.369 53,115 -0.19(-1.95%)
May 23, 2002 9.493 9.620 9.369 9.555 78,466 +0.06(+0.65%)
May 22, 2002 9.580 9.667 9.468 9.493 95,768 -0.09(-0.91%)
May 21, 2002 9.468 9.680 9.468 9.580 133,996 +0.15(+1.58%)
May 20, 2002 9.493 9.501 9.394 9.431 119,912 -0.02(-0.26%)
May 17, 2002 9.319 9.468 9.319 9.456 51,908 +0.11(+1.20%)
May 16, 2002 9.468 9.543 9.307 9.344 107,840 -0.10(-1.05%)
May 15, 2002 9.344 9.545 9.344 9.444 123,131 +0.12(+1.33%)
May 14, 2002 9.332 9.369 9.198 9.319 141,239 +0.00(+0.00%)
May 13, 2002 9.381 9.431 9.319 9.319 90,537 -0.11(-1.16%)
May 10, 2002 9.580 9.593 9.419 9.429 55,127 -0.15(-1.53%)
May 09, 2002 9.941 9.956 9.558 9.575 120,314 -0.39(-3.89%)
May 08, 2002 10.06 10.07 9.958 9.963 74,844 -0.05(-0.52%)
May 07, 2002 10.04 10.20 10.02 10.02 132,788 +0.00(+0.05%)
May 06, 2002 10.39 10.39 10.01 10.01 142,043 -0.42(-3.98%)
May 03, 2002 10.16 10.44 10.16 10.43 155,725 +0.29(+2.82%)
May 02, 2002 9.816 10.16 9.816 10.14 127,155 +0.35(+3.55%)
May 01, 2002 9.692 9.866 9.692 9.791 102,609 +0.12(+1.29%)
Apr 30, 2002 9.767 9.791 9.605 9.667 142,848 -0.09(-0.92%)
Apr 29, 2002 9.667 9.878 9.667 9.757 101,402 +0.12(+1.24%)
Apr 26, 2002 9.618 9.665 9.468 9.637 151,298 +0.06(+0.60%)
Apr 25, 2002 9.506 9.717 9.506 9.580 49,896 +0.09(+0.97%)
Apr 24, 2002 9.568 9.568 9.456 9.488 37,824 -0.05(-0.57%)
Apr 23, 2002 9.555 9.605 9.506 9.543 50,298 +0.02(+0.26%)
Apr 22, 2002 9.419 9.618 9.419 9.518 68,406 +0.15(+1.59%)
Apr 19, 2002 9.381 9.518 9.332 9.369 51,908 -0.01(-0.13%)
Apr 18, 2002 9.282 9.419 9.282 9.381 40,239 +0.13(+1.40%)
Apr 17, 2002 9.506 9.506 9.200 9.252 67,199 -0.19(-2.03%)
Apr 16, 2002 9.217 9.468 9.217 9.444 52,713 +0.23(+2.45%)
Apr 15, 2002 9.444 9.543 9.195 9.217 82,087 -0.28(-2.91%)
Apr 12, 2002 9.220 9.580 9.220 9.493 160,553 +0.27(+2.96%)
Apr 11, 2002 9.046 9.319 9.046 9.220 260,346 +0.17(+1.92%)
Apr 10, 2002 8.872 9.071 8.847 9.046 187,916 +0.20(+2.25%)
Apr 09, 2002 8.837 8.884 8.822 8.847 27,362 +0.01(+0.11%)
Apr 08, 2002 8.797 8.882 8.748 8.837 37,824 +0.04(+0.45%)
Apr 05, 2002 8.872 8.877 8.797 8.797 16,095 -0.07(-0.84%)
Apr 04, 2002 8.800 8.884 8.715 8.872 45,067 +0.07(+0.85%)
Apr 03, 2002 8.827 8.884 8.773 8.797 29,374 -0.02(-0.23%)
Apr 02, 2002 8.822 8.884 8.817 8.817 27,362 -0.03(-0.34%)
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.