Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
American States Water Company
(NY:
AWR
)
70.56
+0.15 (+0.21%)
Streaming Delayed Price
Updated: 3:35 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2003
9.035
9.089
8.927
9.017
107,849
-0.09(-0.99%)
Dec 30, 2003
9.017
9.125
9.017
9.107
68,757
+0.01(+0.12%)
Dec 29, 2003
9.089
9.115
8.963
9.097
72,361
+0.04(+0.48%)
Dec 26, 2003
9.053
9.078
8.981
9.053
27,724
+0.04(+0.48%)
Dec 24, 2003
9.017
9.057
8.963
9.010
22,734
-0.06(-0.64%)
Dec 23, 2003
9.050
9.057
8.887
9.068
95,650
+0.05(+0.56%)
Dec 22, 2003
9.053
9.053
8.945
9.017
44,914
+0.00(+0.00%)
Dec 19, 2003
9.021
9.028
8.877
9.017
56,004
+0.00(+0.00%)
Dec 18, 2003
8.963
9.017
8.858
9.017
56,004
+0.09(+1.01%)
Dec 17, 2003
8.801
8.927
8.801
8.927
58,776
+0.10(+1.19%)
Dec 16, 2003
8.776
8.822
8.675
8.822
76,520
+0.03(+0.29%)
Dec 15, 2003
9.017
9.035
8.765
8.797
127,534
-0.38(-4.09%)
Dec 12, 2003
9.021
9.143
9.021
9.172
65,153
+0.16(+1.72%)
Dec 11, 2003
8.909
9.107
8.909
9.017
68,203
+0.07(+0.81%)
Dec 10, 2003
8.765
8.945
8.732
8.945
100,086
+0.18(+2.06%)
Dec 09, 2003
8.837
8.837
8.682
8.765
65,707
-0.05(-0.61%)
Dec 08, 2003
8.747
8.833
8.700
8.819
91,214
+0.07(+0.82%)
Dec 05, 2003
8.819
8.819
8.642
8.747
29,942
+0.02(+0.21%)
Dec 04, 2003
8.747
8.747
8.628
8.729
79,015
+0.01(+0.17%)
Dec 03, 2003
8.945
9.017
8.714
8.714
88,442
-0.30(-3.28%)
Dec 02, 2003
8.945
9.100
8.945
9.010
79,293
+0.14(+1.54%)
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
.