American States Water Company (NY: AWR )

72.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 8.486 8.595 8.352 8.548 64,248 +0.03(+0.30%)
Sep 29, 2003 8.486 8.493 8.345 8.522 115,812 +0.05(+0.56%)
Sep 26, 2003 8.526 8.540 8.439 8.475 258,373 -0.06(-0.68%)
Sep 25, 2003 8.620 8.667 8.533 8.533 82,172 -0.08(-0.93%)
Sep 24, 2003 8.831 8.867 8.667 8.613 62,042 -0.24(-2.66%)
Sep 23, 2003 8.667 8.849 8.667 8.849 67,833 +0.13(+1.46%)
Sep 22, 2003 8.725 8.765 8.667 8.722 87,135 -0.03(-0.33%)
Sep 19, 2003 8.776 8.812 8.704 8.751 66,178 -0.07(-0.82%)
Sep 18, 2003 8.867 8.929 8.740 8.823 135,115 -0.09(-1.06%)
Sep 17, 2003 9.066 9.066 8.805 8.918 79,414 -0.20(-2.23%)
Sep 16, 2003 9.030 9.121 9.030 9.121 56,251 +0.09(+1.00%)
Sep 15, 2003 8.994 9.103 8.889 9.030 68,936 +0.09(+1.01%)
Sep 12, 2003 8.921 8.990 8.794 8.939 82,447 -0.01(-0.16%)
Sep 11, 2003 8.831 8.990 8.816 8.954 53,494 +0.09(+0.98%)
Sep 10, 2003 8.896 9.005 8.834 8.867 63,421 -0.03(-0.33%)
Sep 09, 2003 8.849 9.012 8.823 8.896 75,829 +0.05(+0.53%)
Sep 08, 2003 9.103 9.157 8.849 8.849 74,451 -0.27(-2.98%)
Sep 05, 2003 9.429 9.429 9.066 9.121 69,763 -0.31(-3.27%)
Sep 04, 2003 9.175 9.498 9.175 9.429 60,388 +0.20(+2.16%)
Sep 03, 2003 9.066 9.335 9.030 9.230 65,075 +0.20(+2.21%)
Sep 02, 2003 9.121 9.121 8.885 9.030 95,683 -0.04(-0.48%)
Aug 29, 2003 9.211 9.211 9.074 9.074 53,770 -0.07(-0.71%)
Aug 28, 2003 9.193 9.248 9.074 9.139 92,926 -0.02(-0.20%)
Aug 27, 2003 9.175 9.327 9.124 9.157 82,172 -0.05(-0.59%)
Aug 26, 2003 9.088 9.248 8.994 9.211 48,255 +0.13(+1.40%)
Aug 25, 2003 9.248 9.251 9.084 9.084 113,331 -0.14(-1.53%)
Aug 22, 2003 9.538 9.538 9.226 9.226 65,627 -0.35(-3.64%)
Aug 21, 2003 9.382 9.610 9.349 9.574 68,936 +0.19(+2.05%)
Aug 20, 2003 9.356 9.429 9.291 9.382 37,501 -0.01(-0.08%)
Aug 19, 2003 9.302 9.429 9.251 9.389 69,763 +0.14(+1.53%)
Aug 18, 2003 9.230 9.313 9.230 9.248 51,012 +0.02(+0.20%)
Aug 15, 2003 9.139 9.338 9.139 9.230 63,972 +0.13(+1.39%)
Aug 14, 2003 9.066 9.193 9.066 9.103 43,843 +0.04(+0.44%)
Aug 13, 2003 8.994 9.099 8.943 9.063 63,145 +0.01(+0.16%)
Aug 12, 2003 8.667 9.048 8.657 9.048 102,852 +0.42(+4.83%)
Aug 11, 2003 8.631 8.700 8.522 8.631 115,537 -0.13(-1.45%)
Aug 08, 2003 8.758 8.798 8.704 8.758 79,138 -0.04(-0.45%)
Aug 07, 2003 8.994 8.994 8.722 8.798 122,430 -0.14(-1.58%)
Aug 06, 2003 8.831 9.055 8.812 8.939 112,228 -0.05(-0.60%)
Aug 05, 2003 9.157 9.157 8.958 8.994 170,686 -0.14(-1.55%)
Aug 04, 2003 9.483 9.483 9.135 9.135 153,314 -0.32(-3.41%)
Aug 01, 2003 9.792 9.803 9.458 9.458 60,112 -0.22(-2.29%)
Jul 31, 2003 9.755 9.784 9.650 9.679 39,983 -0.02(-0.22%)
Jul 30, 2003 9.737 9.795 9.556 9.701 86,583 -0.01(-0.11%)
Jul 29, 2003 9.581 9.730 9.581 9.712 36,398 +0.13(+1.36%)
Jul 28, 2003 9.701 9.748 9.567 9.581 49,358 -0.05(-0.49%)
Jul 25, 2003 9.538 9.647 9.465 9.628 47,703 +0.11(+1.10%)
Jul 24, 2003 9.520 9.585 9.502 9.523 134,012 -0.01(-0.15%)
Jul 23, 2003 9.647 9.647 9.418 9.538 90,995 -0.11(-1.13%)
Jul 22, 2003 9.683 9.701 9.356 9.647 85,756 +0.00(+0.00%)
Jul 21, 2003 9.828 9.835 9.592 9.647 63,972 -0.07(-0.71%)
Jul 18, 2003 9.755 9.792 9.654 9.716 52,115 +0.03(+0.34%)
Jul 17, 2003 9.900 9.900 9.628 9.683 70,590 -0.13(-1.37%)
Jul 16, 2003 9.937 9.966 9.628 9.817 100,922 -0.07(-0.66%)
Jul 15, 2003 10.23 10.23 9.882 9.882 71,142 -0.30(-2.96%)
Jul 14, 2003 10.06 10.19 10.06 10.18 99,819 +0.25(+2.48%)
Jul 11, 2003 9.973 10.12 9.882 9.937 98,440 +0.05(+0.51%)
Jul 10, 2003 10.12 10.15 9.882 9.886 60,939 -0.20(-1.94%)
Jul 09, 2003 10.12 10.15 9.973 10.08 113,331 -0.09(-0.93%)
Jul 08, 2003 10.15 10.18 10.03 10.18 84,929 +0.11(+1.12%)
Jul 07, 2003 10.12 10.24 9.984 10.06 105,058 +0.07(+0.65%)
Jul 03, 2003 10.17 10.18 9.998 9.998 32,537 -0.05(-0.47%)
Jul 02, 2003 9.864 10.13 9.792 10.05 145,317 +0.33(+3.36%)
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.