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 (%)
Jan 30, 2004 9.524 9.599 9.505 9.505 50,166 -0.04(-0.39%)
Jan 29, 2004 9.561 9.632 9.509 9.543 75,115 -0.04(-0.39%)
Jan 28, 2004 9.766 9.766 9.580 9.580 59,555 -0.19(-1.91%)
Jan 27, 2004 9.841 9.841 9.718 9.766 39,703 -0.02(-0.19%)
Jan 26, 2004 9.748 9.785 9.617 9.785 50,702 +0.00(+0.00%)
Jan 23, 2004 9.710 9.785 9.606 9.785 87,187 +0.07(+0.77%)
Jan 22, 2004 9.953 9.990 9.673 9.710 82,895 -0.21(-2.07%)
Jan 21, 2004 9.878 9.971 9.826 9.915 63,311 +0.04(+0.38%)
Jan 20, 2004 9.841 9.986 9.804 9.878 76,993 +0.05(+0.53%)
Jan 16, 2004 9.729 9.874 9.707 9.826 57,946 +0.13(+1.38%)
Jan 15, 2004 9.915 9.915 9.628 9.692 123,940 -0.29(-2.91%)
Jan 14, 2004 9.859 9.982 9.830 9.982 66,262 +0.16(+1.63%)
Jan 13, 2004 9.636 9.822 9.628 9.822 65,189 +0.13(+1.35%)
Jan 12, 2004 9.505 9.692 9.505 9.692 75,920 +0.18(+1.88%)
Jan 09, 2004 9.561 9.561 9.524 9.513 56,873 -0.09(-0.89%)
Jan 08, 2004 9.468 9.602 9.423 9.599 64,116 +0.16(+1.70%)
Jan 07, 2004 9.442 9.446 9.397 9.438 41,581 +0.04(+0.48%)
Jan 06, 2004 9.375 9.531 9.375 9.394 61,433 +0.00(+0.00%)
Jan 05, 2004 9.412 9.479 9.319 9.394 99,527 +0.05(+0.56%)
Jan 02, 2004 9.319 9.371 9.289 9.341 60,092 +0.02(+0.24%)
Dec 31, 2003 9.338 9.394 9.226 9.319 104,356 -0.09(-0.99%)
Dec 30, 2003 9.319 9.431 9.319 9.412 66,530 +0.01(+0.12%)
Dec 29, 2003 9.394 9.420 9.263 9.401 70,018 +0.04(+0.48%)
Dec 26, 2003 9.356 9.382 9.282 9.356 26,826 +0.04(+0.48%)
Dec 24, 2003 9.319 9.360 9.263 9.312 21,998 -0.06(-0.64%)
Dec 23, 2003 9.353 9.360 9.185 9.371 92,552 +0.05(+0.56%)
Dec 22, 2003 9.356 9.356 9.244 9.319 43,459 +0.00(+0.00%)
Dec 19, 2003 9.323 9.330 9.174 9.319 54,190 +0.00(+0.00%)
Dec 18, 2003 9.263 9.319 9.155 9.319 54,190 +0.09(+1.01%)
Dec 17, 2003 9.095 9.226 9.095 9.226 56,873 +0.11(+1.19%)
Dec 16, 2003 9.069 9.118 8.965 9.118 74,042 +0.03(+0.29%)
Dec 15, 2003 9.319 9.338 9.058 9.092 123,403 -0.39(-4.09%)
Dec 12, 2003 9.323 9.449 9.323 9.479 63,043 +0.16(+1.72%)
Dec 11, 2003 9.207 9.412 9.207 9.319 65,994 +0.07(+0.81%)
Dec 10, 2003 9.058 9.244 9.025 9.244 96,845 +0.19(+2.06%)
Dec 09, 2003 9.133 9.133 8.972 9.058 63,579 -0.06(-0.61%)
Dec 08, 2003 9.039 9.129 8.991 9.114 88,260 +0.07(+0.82%)
Dec 05, 2003 9.114 9.114 8.931 9.039 28,973 +0.02(+0.21%)
Dec 04, 2003 9.039 9.039 8.916 9.021 76,456 +0.01(+0.17%)
Dec 03, 2003 9.244 9.319 9.006 9.006 85,577 -0.31(-3.28%)
Dec 02, 2003 9.244 9.405 9.244 9.312 76,725 +0.14(+1.54%)
Dec 01, 2003 9.133 9.226 9.062 9.170 67,872 +0.12(+1.36%)
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%)
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.