American States Water Company (NY: AWR )

84.45 +0.03 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 9.662 9.662 9.465 9.468 136,544 -0.12(-1.24%)
Apr 28, 2005 9.450 9.696 9.386 9.588 211,657 +0.10(+1.06%)
Apr 27, 2005 9.357 9.524 9.319 9.487 216,217 +0.14(+1.48%)
Apr 26, 2005 9.312 9.394 9.301 9.349 162,029 -0.01(-0.12%)
Apr 25, 2005 9.338 9.379 9.282 9.360 125,814 +0.04(+0.40%)
Apr 22, 2005 9.360 9.375 9.278 9.323 222,387 -0.03(-0.32%)
Apr 21, 2005 9.342 9.394 9.248 9.353 120,985 +0.05(+0.52%)
Apr 20, 2005 9.375 9.405 9.282 9.304 151,835 -0.10(-1.11%)
Apr 19, 2005 9.342 9.409 9.230 9.409 160,419 +0.07(+0.72%)
Apr 18, 2005 9.282 9.427 9.237 9.342 127,423 +0.04(+0.44%)
Apr 15, 2005 9.338 9.487 9.301 9.301 221,583 -0.03(-0.36%)
Apr 14, 2005 9.375 9.457 9.327 9.334 142,446 -0.06(-0.67%)
Apr 13, 2005 9.357 9.487 9.319 9.398 171,954 -0.03(-0.36%)
Apr 12, 2005 9.383 9.468 9.334 9.431 139,763 +0.05(+0.52%)
Apr 11, 2005 9.323 9.558 9.323 9.383 112,132 +0.06(+0.68%)
Apr 08, 2005 9.655 9.673 9.286 9.319 121,521 -0.30(-3.14%)
Apr 07, 2005 9.603 9.703 9.580 9.621 49,091 +0.02(+0.23%)
Apr 06, 2005 9.659 9.729 9.599 9.599 93,622 -0.06(-0.58%)
Apr 05, 2005 9.506 9.692 9.506 9.655 80,209 +0.11(+1.17%)
Apr 04, 2005 9.357 9.554 9.319 9.543 106,499 +0.19(+1.99%)
Apr 01, 2005 9.439 9.502 9.252 9.357 142,714 -0.07(-0.79%)
Mar 31, 2005 9.618 9.655 9.330 9.431 172,223 -0.22(-2.32%)
Mar 30, 2005 9.334 9.655 9.327 9.655 109,182 +0.29(+3.11%)
Mar 29, 2005 9.506 9.618 9.360 9.364 111,059 -0.14(-1.49%)
Mar 28, 2005 9.427 9.588 9.390 9.506 91,745 +0.12(+1.23%)
Mar 24, 2005 9.386 9.487 9.263 9.390 147,543 +0.03(+0.32%)
Mar 23, 2005 9.357 9.398 9.219 9.360 129,838 +0.00(+0.00%)
Mar 22, 2005 9.439 9.539 9.338 9.360 138,690 -0.08(-0.83%)
Mar 21, 2005 9.450 9.450 9.293 9.439 109,718 -0.07(-0.71%)
Mar 18, 2005 9.550 9.550 9.319 9.506 283,014 -0.01(-0.08%)
Mar 17, 2005 9.841 9.931 9.513 9.513 94,695 -0.33(-3.33%)
Mar 16, 2005 9.860 9.972 9.804 9.841 84,233 +0.01(+0.08%)
Mar 15, 2005 9.823 10.01 9.823 9.834 77,527 +0.05(+0.50%)
Mar 14, 2005 9.852 9.934 9.696 9.785 81,014 +0.01(+0.08%)
Mar 11, 2005 9.767 9.871 9.636 9.778 232,581 +0.05(+0.54%)
Mar 10, 2005 9.886 9.934 9.703 9.726 125,545 -0.20(-2.03%)
Mar 09, 2005 9.919 9.953 9.729 9.927 122,863 +0.01(+0.08%)
Mar 08, 2005 9.953 9.994 9.815 9.919 132,788 -0.08(-0.82%)
Mar 07, 2005 10.16 10.21 9.860 10.00 132,788 -0.19(-1.90%)
Mar 04, 2005 10.14 10.23 10.08 10.20 103,816 +0.07(+0.74%)
Mar 03, 2005 10.03 10.14 9.990 10.12 91,476 +0.06(+0.59%)
Mar 02, 2005 10.08 10.19 10.04 10.06 85,306 -0.08(-0.77%)
Mar 01, 2005 10.17 10.17 10.05 10.14 88,794 +0.00(+0.00%)
Feb 28, 2005 10.18 10.21 9.998 10.14 152,640 -0.03(-0.26%)
Feb 25, 2005 10.23 10.25 9.882 10.17 217,559 -0.10(-1.02%)
Feb 24, 2005 10.07 10.30 9.987 10.27 187,782 +0.21(+2.04%)
Feb 23, 2005 9.942 10.12 9.942 10.06 166,321 +0.05(+0.52%)
Feb 22, 2005 10.04 10.08 9.934 10.01 263,700 -0.12(-1.18%)
Feb 18, 2005 10.06 10.14 9.953 10.13 143,519 +0.09(+0.89%)
Feb 17, 2005 9.968 10.15 9.830 10.04 247,604 +0.05(+0.52%)
Feb 16, 2005 9.778 10.00 9.722 9.990 284,356 +0.25(+2.56%)
Feb 15, 2005 9.804 9.811 9.688 9.741 96,037 -0.12(-1.21%)
Feb 14, 2005 9.785 9.871 9.729 9.860 75,112 +0.10(+0.99%)
Feb 11, 2005 9.655 9.785 9.553 9.763 111,864 +0.13(+1.35%)
Feb 10, 2005 9.767 9.793 9.562 9.632 127,691 -0.15(-1.49%)
Feb 09, 2005 9.845 9.875 9.729 9.778 138,958 -0.03(-0.30%)
Feb 08, 2005 9.953 9.953 9.718 9.808 106,499 -0.26(-2.59%)
Feb 07, 2005 9.845 10.07 9.819 10.07 109,450 +0.28(+2.86%)
Feb 04, 2005 9.700 9.808 9.700 9.789 65,455 +0.09(+0.92%)
Feb 03, 2005 9.841 9.867 9.677 9.700 116,156 -0.14(-1.44%)
Feb 02, 2005 9.733 9.841 9.681 9.841 79,941 +0.07(+0.69%)
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.