American States Water Company (NY: AWR )

82.46 +0.08 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 9.766 9.791 9.605 9.667 142,853 -0.09(-0.92%)
Apr 29, 2002 9.667 9.878 9.667 9.756 101,405 +0.12(+1.24%)
Apr 26, 2002 9.617 9.664 9.468 9.637 151,303 +0.06(+0.60%)
Apr 25, 2002 9.505 9.717 9.505 9.580 49,898 +0.09(+0.97%)
Apr 24, 2002 9.568 9.568 9.456 9.488 37,825 -0.05(-0.57%)
Apr 23, 2002 9.555 9.605 9.505 9.543 50,300 +0.02(+0.26%)
Apr 22, 2002 9.418 9.617 9.418 9.518 68,408 +0.15(+1.59%)
Apr 19, 2002 9.381 9.518 9.331 9.369 51,910 -0.01(-0.13%)
Apr 18, 2002 9.282 9.418 9.282 9.381 40,240 +0.13(+1.40%)
Apr 17, 2002 9.505 9.505 9.200 9.252 67,201 -0.19(-2.03%)
Apr 16, 2002 9.217 9.468 9.217 9.443 52,714 +0.23(+2.45%)
Apr 15, 2002 9.443 9.543 9.195 9.217 82,090 -0.28(-2.91%)
Apr 12, 2002 9.220 9.580 9.220 9.493 160,559 +0.27(+2.96%)
Apr 11, 2002 9.046 9.319 9.046 9.220 260,355 +0.17(+1.92%)
Apr 10, 2002 8.872 9.070 8.847 9.046 187,922 +0.20(+2.25%)
Apr 09, 2002 8.837 8.884 8.822 8.847 27,363 +0.01(+0.11%)
Apr 08, 2002 8.797 8.882 8.747 8.837 37,825 +0.04(+0.45%)
Apr 05, 2002 8.872 8.877 8.797 8.797 16,096 -0.07(-0.84%)
Apr 04, 2002 8.800 8.884 8.715 8.872 45,069 +0.07(+0.85%)
Apr 03, 2002 8.827 8.884 8.772 8.797 29,375 -0.02(-0.23%)
Apr 02, 2002 8.822 8.884 8.817 8.817 27,363 -0.03(-0.34%)
Apr 01, 2002 8.760 8.872 8.760 8.847 1,006,010 +0.09(+0.99%)
Mar 29, 2002 8.810 8.844 8.723 8.760 56,336 +0.00(+0.00%)
Mar 28, 2002 8.810 8.844 8.723 8.760 56,336 -0.06(-0.68%)
Mar 27, 2002 8.673 8.819 8.673 8.819 18,108 +0.12(+1.40%)
Mar 26, 2002 8.723 8.723 8.648 8.698 46,276 -0.05(-0.57%)
Mar 25, 2002 8.872 8.882 8.735 8.747 50,300 -0.12(-1.32%)
Mar 22, 2002 8.884 8.946 8.864 8.864 67,603 -0.02(-0.22%)
Mar 21, 2002 8.847 8.884 8.847 8.884 78,871 +0.01(+0.14%)
Mar 20, 2002 8.884 8.884 8.822 8.872 46,678 -0.05(-0.56%)
Mar 19, 2002 8.698 8.921 8.673 8.921 54,324 +0.22(+2.57%)
Mar 18, 2002 8.673 8.698 8.665 8.698 23,741 +0.04(+0.43%)
Mar 15, 2002 8.623 8.723 8.623 8.660 119,916 -0.01(-0.14%)
Mar 14, 2002 8.660 8.673 8.561 8.673 84,504 +0.04(+0.43%)
Mar 13, 2002 8.678 8.678 8.573 8.636 44,666 -0.05(-0.63%)
Mar 12, 2002 8.698 8.698 8.673 8.690 19,315 -0.01(-0.09%)
Mar 11, 2002 8.685 8.698 8.660 8.698 30,582 +0.00(+0.00%)
Mar 08, 2002 8.698 8.698 8.660 8.698 49,093 +0.00(+0.00%)
Mar 07, 2002 8.648 8.785 8.648 8.698 397,172 +0.01(+0.14%)
Mar 06, 2002 8.673 8.698 8.648 8.685 51,910 +0.00(+0.00%)
Mar 05, 2002 8.636 8.723 8.613 8.685 58,348 +0.05(+0.58%)
Mar 04, 2002 8.573 8.688 8.573 8.636 4,305,723 +0.10(+1.16%)
Mar 01, 2002 8.648 8.698 8.511 8.536 55,129 -0.15(-1.72%)
Feb 28, 2002 8.549 8.695 8.549 8.685 26,558 +0.14(+1.60%)
Feb 27, 2002 8.424 8.598 8.424 8.549 29,375 +0.06(+0.73%)
Feb 26, 2002 8.511 8.536 8.419 8.486 28,973 -0.09(-1.01%)
Feb 25, 2002 8.685 8.698 8.536 8.573 37,021 -0.10(-1.15%)
Feb 22, 2002 8.449 8.673 8.449 8.673 65,591 +0.22(+2.65%)
Feb 21, 2002 8.400 8.573 8.387 8.449 60,763 +0.04(+0.44%)
Feb 20, 2002 8.350 8.412 8.176 8.412 81,285 +0.07(+0.89%)
Feb 19, 2002 8.375 8.387 8.305 8.337 27,363 -0.06(-0.74%)
Feb 18, 2002 8.511 8.511 8.382 8.400 32,997 +0.00(+0.00%)
Feb 15, 2002 8.511 8.511 8.382 8.400 32,997 -0.11(-1.31%)
Feb 14, 2002 8.685 8.685 8.477 8.511 72,432 -0.19(-2.14%)
Feb 13, 2002 8.673 8.698 8.673 8.698 21,729 +0.00(+0.03%)
Feb 12, 2002 8.698 8.747 8.673 8.695 49,093 -0.04(-0.46%)
Feb 11, 2002 8.698 8.747 8.695 8.735 26,961 +0.04(+0.43%)
Feb 08, 2002 8.673 8.698 8.623 8.698 71,225 +0.06(+0.72%)
Feb 07, 2002 8.673 8.705 8.623 8.636 74,444 -0.04(-0.43%)
Feb 06, 2002 8.710 8.733 8.648 8.673 43,459 -0.09(-0.99%)
Feb 05, 2002 8.747 8.760 8.685 8.760 90,138 +0.02(+0.28%)
Feb 04, 2002 8.897 8.921 8.698 8.735 74,042 -0.17(-1.95%)
Feb 01, 2002 8.971 9.033 8.909 8.909 52,714 -0.09(-0.97%)
Jan 31, 2002 8.959 8.996 8.872 8.996 43,459 +0.05(+0.56%)
Jan 30, 2002 9.058 9.058 8.946 8.946 96,979 -0.11(-1.23%)
Jan 29, 2002 9.008 9.058 8.946 9.058 47,886 +0.06(+0.69%)
Jan 28, 2002 8.946 9.058 8.946 8.996 27,765 +0.02(+0.25%)
Jan 25, 2002 9.108 9.108 8.971 8.974 20,522 -0.13(-1.47%)
Jan 24, 2002 9.021 9.190 9.021 9.108 98,589 +0.06(+0.69%)
Jan 23, 2002 8.747 9.046 8.723 9.046 47,886 +0.30(+3.41%)
Jan 22, 2002 8.897 8.897 8.725 8.747 53,519 -0.15(-1.68%)
Jan 21, 2002 9.046 9.046 8.872 8.897 27,765 +0.00(+0.00%)
Jan 18, 2002 9.046 9.046 8.872 8.897 27,765 -0.15(-1.65%)
Jan 17, 2002 9.058 9.070 8.971 9.046 55,531 +0.02(+0.28%)
Jan 16, 2002 9.120 9.120 8.996 9.021 24,546 -0.10(-1.09%)
Jan 15, 2002 9.095 9.145 8.971 9.120 35,411 +0.02(+0.27%)
Jan 14, 2002 9.157 9.180 9.095 9.095 30,985 -0.06(-0.68%)
Jan 11, 2002 9.232 9.257 9.157 9.157 15,291 -0.07(-0.81%)
Jan 10, 2002 9.095 9.344 9.070 9.232 72,835 +0.55(+6.29%)
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.