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

American States Water Company (NY: AWR )

83.50 -0.95 (-1.12%)
Streaming Delayed Price Updated: 2:19 PM EDT, Sep 24, 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 (%)
Jul 31, 2003 10.03 10.06 9.919 9.949 38,899 -0.02(-0.22%)
Jul 30, 2003 10.01 10.07 9.822 9.971 84,236 -0.01(-0.11%)
Jul 29, 2003 9.848 10.00 9.848 9.982 35,411 +0.13(+1.36%)
Jul 28, 2003 9.971 10.02 9.833 9.848 48,020 -0.05(-0.49%)
Jul 25, 2003 9.804 9.915 9.729 9.897 46,410 +0.11(+1.10%)
Jul 24, 2003 9.785 9.852 9.766 9.789 130,378 -0.01(-0.15%)
Jul 23, 2003 9.915 9.915 9.681 9.804 88,528 -0.11(-1.13%)
Jul 22, 2003 9.953 9.971 9.617 9.915 83,431 +0.00(+0.00%)
Jul 21, 2003 10.10 10.11 9.859 9.915 62,238 -0.07(-0.71%)
Jul 18, 2003 10.03 10.06 9.923 9.986 50,702 +0.03(+0.34%)
Jul 17, 2003 10.18 10.18 9.897 9.953 68,676 -0.14(-1.37%)
Jul 16, 2003 10.21 10.24 9.897 10.09 98,186 -0.07(-0.66%)
Jul 15, 2003 10.51 10.51 10.16 10.16 69,213 -0.31(-2.96%)
Jul 14, 2003 10.34 10.47 10.34 10.47 97,113 +0.25(+2.48%)
Jul 11, 2003 10.25 10.40 10.16 10.21 95,772 +0.05(+0.51%)
Jul 10, 2003 10.40 10.43 10.16 10.16 59,287 -0.20(-1.94%)
Jul 09, 2003 10.40 10.43 10.25 10.36 110,258 -0.10(-0.93%)
Jul 08, 2003 10.44 10.46 10.31 10.46 82,626 +0.12(+1.12%)
Jul 07, 2003 10.40 10.53 10.26 10.34 102,210 +0.07(+0.65%)
Jul 03, 2003 10.46 10.47 10.28 10.28 31,655 -0.05(-0.47%)
Jul 02, 2003 10.14 10.41 10.06 10.33 141,377 +0.34(+3.36%)
Jul 01, 2003 10.33 10.41 9.990 9.990 73,505 -0.19(-1.83%)
Jun 30, 2003 10.40 10.42 10.06 10.18 118,575 -0.18(-1.76%)
Jun 27, 2003 10.27 10.44 10.25 10.36 60,092 +0.16(+1.61%)
Jun 26, 2003 10.18 10.40 10.14 10.20 43,727 +0.07(+0.74%)
Jun 25, 2003 10.14 10.33 10.07 10.12 73,505 +0.06(+0.56%)
Jun 24, 2003 10.06 10.14 9.994 10.06 87,187 +0.06(+0.56%)
Jun 23, 2003 10.33 10.33 10.01 10.01 57,677 -0.34(-3.24%)
Jun 20, 2003 10.44 10.47 10.27 10.34 51,507 +0.02(+0.18%)
Jun 19, 2003 10.53 10.61 10.30 10.33 50,702 -0.13(-1.25%)
Jun 18, 2003 10.72 10.79 10.36 10.46 90,138 -0.25(-2.30%)
Jun 17, 2003 10.62 10.74 10.57 10.70 51,776 +0.17(+1.63%)
Jun 16, 2003 10.14 10.57 10.14 10.53 68,676 +0.47(+4.63%)
Jun 13, 2003 10.36 10.38 10.06 10.06 51,507 -0.22(-2.17%)
Jun 12, 2003 10.25 10.44 10.25 10.29 56,336 +0.09(+0.91%)
Jun 11, 2003 10.20 10.24 10.08 10.20 76,188 +0.07(+0.74%)
Jun 10, 2003 9.822 10.12 9.822 10.12 39,703 +0.40(+4.14%)
Jun 09, 2003 10.03 10.03 9.692 9.718 65,189 -0.25(-2.51%)
Jun 06, 2003 10.21 10.29 9.953 9.968 77,798 -0.13(-1.33%)
Jun 05, 2003 9.841 10.12 9.815 10.10 78,066 +0.32(+3.24%)
Jun 04, 2003 9.654 9.785 9.617 9.785 59,555 +0.07(+0.77%)
Jun 03, 2003 9.748 9.777 9.599 9.710 72,969 -0.04(-0.38%)
Jun 02, 2003 9.580 9.751 9.580 9.748 63,848 +0.24(+2.55%)
May 30, 2003 9.599 9.617 9.487 9.505 75,383 -0.08(-0.82%)
May 29, 2003 9.543 9.599 9.543 9.584 63,311 +0.00(+0.04%)
May 28, 2003 9.580 9.599 9.554 9.580 64,921 +0.02(+0.19%)
May 27, 2003 9.490 9.599 9.412 9.561 77,261 +0.09(+0.98%)
May 23, 2003 9.431 9.539 9.397 9.468 47,215 +0.08(+0.87%)
May 22, 2003 9.375 9.464 9.244 9.386 73,505 +0.01(+0.12%)
May 21, 2003 9.431 9.461 9.319 9.375 44,800 -0.09(-0.98%)
May 20, 2003 9.394 9.468 9.353 9.468 31,655 +0.09(+0.99%)
May 19, 2003 9.375 9.479 9.282 9.375 62,506 +0.02(+0.20%)
May 16, 2003 9.580 9.591 9.356 9.356 138,427 -0.24(-2.52%)
May 15, 2003 9.524 9.599 9.490 9.599 41,313 +0.05(+0.51%)
May 14, 2003 9.636 9.636 9.524 9.550 44,264 -0.01(-0.12%)
May 13, 2003 9.897 9.897 9.561 9.561 81,822 -0.40(-4.04%)
May 12, 2003 9.915 10.01 9.882 9.964 51,776 +0.03(+0.30%)
May 09, 2003 9.617 9.934 9.543 9.934 58,482 +0.34(+3.58%)
May 08, 2003 9.599 9.774 9.580 9.591 54,190 -0.04(-0.46%)
May 07, 2003 9.654 9.692 9.617 9.636 41,850 -0.06(-0.58%)
May 06, 2003 9.692 9.692 9.599 9.692 61,970 +0.01(+0.08%)
May 05, 2003 9.785 9.822 9.599 9.684 48,825 -0.06(-0.57%)
May 02, 2003 9.692 9.878 9.669 9.740 45,069 +0.07(+0.73%)
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.