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

American States Water Company (NY: AWR )

72.69 -0.28 (-0.38%)
Streaming Delayed Price Updated: 12:27 PM EDT, Jun 6, 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 (%)
May 30, 2003 9.287 9.305 9.179 9.197 77,909 -0.08(-0.82%)
May 29, 2003 9.233 9.287 9.233 9.273 65,432 +0.00(+0.04%)
May 28, 2003 9.269 9.287 9.244 9.269 67,096 +0.02(+0.19%)
May 27, 2003 9.183 9.287 9.107 9.251 79,850 +0.09(+0.98%)
May 23, 2003 9.125 9.230 9.093 9.161 48,797 +0.08(+0.87%)
May 22, 2003 9.071 9.158 8.945 9.082 75,968 +0.01(+0.12%)
May 21, 2003 9.125 9.154 9.017 9.071 46,302 -0.09(-0.98%)
May 20, 2003 9.089 9.161 9.049 9.161 32,716 +0.09(+0.99%)
May 19, 2003 9.071 9.172 8.981 9.071 64,601 +0.02(+0.20%)
May 16, 2003 9.269 9.280 9.053 9.053 143,065 -0.23(-2.52%)
May 15, 2003 9.215 9.287 9.183 9.287 42,697 +0.05(+0.51%)
May 14, 2003 9.323 9.323 9.215 9.240 45,747 -0.01(-0.12%)
May 13, 2003 9.576 9.576 9.251 9.251 84,563 -0.39(-4.04%)
May 12, 2003 9.594 9.688 9.561 9.641 53,510 +0.03(+0.30%)
May 09, 2003 9.305 9.612 9.233 9.612 60,442 +0.33(+3.58%)
May 08, 2003 9.287 9.457 9.269 9.280 56,006 -0.04(-0.46%)
May 07, 2003 9.341 9.378 9.305 9.323 43,252 -0.05(-0.58%)
May 06, 2003 9.378 9.378 9.287 9.378 64,046 +0.01(+0.08%)
May 05, 2003 9.468 9.504 9.287 9.370 50,460 -0.05(-0.57%)
May 02, 2003 9.378 9.558 9.356 9.424 46,579 +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.