American States Water Company (NY: AWR )

72.24 +0.17 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 9.284 9.487 9.284 9.411 114,434 +0.16(+1.76%)
Jan 28, 2005 9.429 9.429 9.124 9.248 81,620 -0.18(-1.96%)
Jan 27, 2005 9.356 9.465 9.327 9.433 84,377 +0.08(+0.81%)
Jan 26, 2005 9.139 9.356 9.139 9.356 128,221 +0.24(+2.58%)
Jan 25, 2005 9.284 9.371 8.994 9.121 131,254 -0.15(-1.60%)
Jan 24, 2005 9.248 9.320 9.157 9.269 96,786 +0.05(+0.55%)
Jan 21, 2005 9.182 9.277 9.146 9.219 117,191 +0.01(+0.08%)
Jan 20, 2005 9.280 9.280 9.161 9.211 136,493 -0.07(-0.70%)
Jan 19, 2005 9.255 9.429 9.255 9.277 137,321 +0.01(+0.08%)
Jan 18, 2005 9.066 9.313 9.041 9.269 111,952 +0.17(+1.91%)
Jan 14, 2005 9.012 9.103 8.925 9.095 159,656 +0.10(+1.13%)
Jan 13, 2005 9.048 9.208 8.939 8.994 119,397 -0.03(-0.32%)
Jan 12, 2005 8.929 9.063 8.816 9.023 199,915 +0.09(+0.97%)
Jan 11, 2005 8.958 9.026 8.874 8.936 130,703 -0.05(-0.56%)
Jan 10, 2005 8.968 9.124 8.968 8.987 122,155 +0.00(+0.00%)
Jan 07, 2005 9.219 9.266 8.987 8.987 167,653 -0.24(-2.56%)
Jan 06, 2005 9.411 9.411 9.197 9.222 126,842 -0.21(-2.19%)
Jan 05, 2005 9.483 9.545 9.400 9.429 296,425 -0.04(-0.38%)
Jan 04, 2005 9.375 9.563 9.375 9.465 227,213 +0.07(+0.69%)
Jan 03, 2005 9.429 9.494 9.211 9.400 229,144 -0.03(-0.31%)
Dec 31, 2004 9.429 9.570 9.407 9.429 102,577 -0.04(-0.38%)
Dec 30, 2004 9.356 9.523 9.356 9.465 86,583 +0.09(+1.01%)
Dec 29, 2004 9.356 9.429 9.309 9.371 52,943 -0.03(-0.35%)
Dec 28, 2004 9.266 9.429 9.251 9.404 109,470 +0.16(+1.77%)
Dec 27, 2004 9.364 9.454 9.233 9.240 100,646 -0.11(-1.20%)
Dec 23, 2004 9.382 9.454 9.353 9.353 66,730 -0.08(-0.81%)
Dec 22, 2004 9.509 9.527 9.400 9.429 88,789 -0.07(-0.76%)
Dec 21, 2004 9.378 9.531 9.342 9.502 201,569 +0.13(+1.35%)
Dec 20, 2004 9.429 9.429 9.306 9.375 185,852 -0.02(-0.19%)
Dec 17, 2004 9.157 9.393 9.066 9.393 168,755 +0.22(+2.37%)
Dec 16, 2004 9.211 9.248 9.103 9.175 82,999 -0.06(-0.67%)
Dec 15, 2004 9.139 9.237 9.103 9.237 94,029 +0.06(+0.67%)
Dec 14, 2004 9.197 9.197 9.048 9.175 127,945 -0.02(-0.20%)
Dec 13, 2004 8.831 9.215 8.812 9.193 151,935 +0.32(+3.64%)
Dec 10, 2004 8.414 8.871 8.414 8.871 372,255 +0.21(+2.47%)
Dec 09, 2004 8.831 8.841 8.653 8.657 213,426 -0.15(-1.65%)
Dec 08, 2004 8.794 8.918 8.791 8.802 200,190 +0.00(+0.04%)
Dec 07, 2004 9.059 9.092 8.747 8.798 171,513 -0.26(-2.88%)
Dec 06, 2004 8.939 9.124 8.939 9.059 174,270 +0.13(+1.42%)
Dec 03, 2004 9.269 9.342 8.932 8.932 164,619 -0.35(-3.75%)
Dec 02, 2004 9.502 9.570 9.280 9.280 153,865 -0.22(-2.33%)
Dec 01, 2004 9.436 9.592 9.429 9.502 227,765 +0.07(+0.73%)
Nov 30, 2004 9.248 9.516 9.193 9.433 207,636 +0.18(+2.00%)
Nov 29, 2004 9.230 9.302 9.186 9.248 422,165 +0.01(+0.12%)
Nov 26, 2004 9.244 9.248 9.175 9.237 76,932 -0.01(-0.08%)
Nov 24, 2004 9.146 9.248 9.132 9.244 128,221 +0.10(+1.07%)
Nov 23, 2004 8.939 9.146 8.852 9.146 153,314 +0.19(+2.11%)
Nov 22, 2004 8.867 8.958 8.812 8.958 183,921 +0.04(+0.45%)
Nov 19, 2004 8.976 8.976 8.845 8.918 72,245 -0.08(-0.85%)
Nov 18, 2004 8.885 9.008 8.820 8.994 121,603 +0.07(+0.73%)
Nov 17, 2004 8.976 9.048 8.816 8.929 124,912 -0.01(-0.16%)
Nov 16, 2004 8.878 9.001 8.863 8.943 133,184 +0.06(+0.69%)
Nov 15, 2004 9.048 9.048 8.841 8.881 78,587 -0.15(-1.65%)
Nov 12, 2004 9.030 9.059 8.987 9.030 57,906 +0.00(+0.00%)
Nov 11, 2004 8.939 9.103 8.921 9.030 70,314 +0.11(+1.18%)
Nov 10, 2004 8.954 9.048 8.921 8.925 145,593 -0.07(-0.81%)
Nov 09, 2004 8.990 9.059 8.958 8.997 73,348 -0.04(-0.44%)
Nov 08, 2004 9.211 9.211 9.037 9.037 126,015 -0.17(-1.89%)
Nov 05, 2004 9.230 9.248 9.175 9.211 72,520 -0.02(-0.20%)
Nov 04, 2004 9.230 9.244 9.066 9.230 174,270 -0.02(-0.20%)
Nov 03, 2004 9.139 9.248 9.106 9.248 248,446 +0.17(+1.92%)
Nov 02, 2004 9.066 9.132 9.023 9.074 121,879 +0.01(+0.08%)
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.