American States Water Company (NY: AWR )

83.71 -0.48 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 9.133 9.133 9.047 9.047 27,900 -0.09(-0.94%)
Nov 26, 2003 9.013 9.177 9.013 9.133 47,483 +0.17(+1.87%)
Nov 25, 2003 8.987 9.282 8.972 8.965 116,697 -0.16(-1.80%)
Nov 24, 2003 9.129 9.394 9.077 9.129 96,040 +0.03(+0.37%)
Nov 21, 2003 9.021 9.148 9.021 9.095 39,972 +0.07(+0.83%)
Nov 20, 2003 9.039 9.114 9.010 9.021 78,066 -0.05(-0.58%)
Nov 19, 2003 8.946 9.095 8.961 9.073 67,603 +0.13(+1.42%)
Nov 18, 2003 8.998 9.039 8.946 8.946 90,675 -0.02(-0.21%)
Nov 17, 2003 8.946 9.036 8.943 8.965 127,427 -0.20(-2.16%)
Nov 14, 2003 9.394 9.394 9.155 9.162 78,334 -0.31(-3.23%)
Nov 13, 2003 9.457 9.517 9.416 9.468 47,483 +0.04(+0.40%)
Nov 12, 2003 9.345 9.446 9.315 9.431 61,701 +0.18(+1.89%)
Nov 11, 2003 9.252 9.405 9.230 9.256 48,556 +0.02(+0.20%)
Nov 10, 2003 9.394 9.431 9.237 9.237 58,751 -0.14(-1.51%)
Nov 07, 2003 9.431 9.505 9.300 9.379 75,115 -0.02(-0.24%)
Nov 06, 2003 9.338 9.401 9.271 9.401 50,166 +0.04(+0.40%)
Nov 05, 2003 9.319 9.375 9.226 9.364 49,898 +0.01(+0.12%)
Nov 04, 2003 9.356 9.356 9.300 9.353 47,215 +0.16(+1.79%)
Nov 03, 2003 9.133 9.189 9.062 9.189 78,066 +0.06(+0.61%)
Oct 31, 2003 9.319 9.319 9.133 9.133 65,994 -0.35(-3.73%)
Oct 30, 2003 9.345 9.487 9.326 9.487 35,143 +0.06(+0.59%)
Oct 29, 2003 9.319 9.468 9.319 9.431 57,141 +0.07(+0.80%)
Oct 28, 2003 9.051 9.356 9.051 9.356 76,993 +0.31(+3.42%)
Oct 27, 2003 9.039 9.062 8.946 9.047 48,825 +0.01(+0.08%)
Oct 24, 2003 9.021 9.092 8.928 9.039 64,384 +0.02(+0.21%)
Oct 23, 2003 8.909 9.039 8.868 9.021 58,214 +0.07(+0.83%)
Oct 22, 2003 9.133 9.133 8.946 8.946 74,042 -0.22(-2.36%)
Oct 21, 2003 9.103 9.241 9.103 9.162 34,875 +0.06(+0.70%)
Oct 20, 2003 9.207 9.207 9.114 9.099 39,972 -0.14(-1.53%)
Oct 17, 2003 9.468 9.524 9.207 9.241 88,260 -0.16(-1.67%)
Oct 16, 2003 9.338 9.524 9.338 9.397 48,825 +0.04(+0.44%)
Oct 15, 2003 9.561 9.561 9.356 9.356 35,679 -0.17(-1.76%)
Oct 14, 2003 9.345 9.599 9.341 9.524 63,043 +0.18(+1.91%)
Oct 13, 2003 9.151 9.319 9.151 9.345 52,044 +0.16(+1.70%)
Oct 10, 2003 9.259 9.259 9.077 9.189 56,873 -0.09(-1.00%)
Oct 09, 2003 9.356 9.505 9.252 9.282 67,603 +0.04(+0.40%)
Oct 08, 2003 9.338 9.345 9.244 9.244 42,923 -0.07(-0.80%)
Oct 07, 2003 9.121 9.330 9.121 9.319 90,675 +0.23(+2.50%)
Oct 06, 2003 9.170 9.256 9.043 9.092 76,456 -0.12(-1.26%)
Oct 03, 2003 9.002 9.248 9.002 9.207 63,311 +0.22(+2.49%)
Oct 02, 2003 9.155 9.155 8.879 8.984 88,797 -0.28(-2.98%)
Oct 01, 2003 8.894 9.259 8.894 9.259 85,577 +0.47(+5.39%)
Sep 30, 2003 8.723 8.834 8.585 8.786 62,506 +0.03(+0.30%)
Sep 29, 2003 8.723 8.730 8.577 8.760 112,673 +0.05(+0.56%)
Sep 26, 2003 8.764 8.778 8.674 8.711 251,368 -0.06(-0.68%)
Sep 25, 2003 8.861 8.909 8.771 8.771 79,944 -0.08(-0.93%)
Sep 24, 2003 9.077 9.114 8.909 8.853 60,360 -0.24(-2.66%)
Sep 23, 2003 8.909 9.095 8.909 9.095 65,994 +0.13(+1.46%)
Sep 22, 2003 8.969 9.010 8.909 8.965 84,773 -0.03(-0.33%)
Sep 19, 2003 9.021 9.058 8.946 8.995 64,384 -0.07(-0.82%)
Sep 18, 2003 9.114 9.177 8.984 9.069 131,452 -0.10(-1.06%)
Sep 17, 2003 9.319 9.319 9.051 9.166 77,261 -0.21(-2.23%)
Sep 16, 2003 9.282 9.375 9.282 9.375 54,726 +0.09(+1.00%)
Sep 15, 2003 9.244 9.356 9.136 9.282 67,067 +0.09(+1.01%)
Sep 12, 2003 9.170 9.241 9.039 9.189 80,212 -0.01(-0.16%)
Sep 11, 2003 9.077 9.241 9.062 9.203 52,044 +0.09(+0.98%)
Sep 10, 2003 9.144 9.256 9.080 9.114 61,701 -0.03(-0.33%)
Sep 09, 2003 9.095 9.263 9.069 9.144 73,774 +0.05(+0.53%)
Sep 08, 2003 9.356 9.412 9.095 9.095 72,432 -0.28(-2.98%)
Sep 05, 2003 9.692 9.692 9.319 9.375 67,872 -0.32(-3.27%)
Sep 04, 2003 9.431 9.763 9.431 9.692 58,751 +0.21(+2.16%)
Sep 03, 2003 9.319 9.595 9.282 9.487 63,311 +0.21(+2.21%)
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.