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
)
73.19
+0.12 (+0.16%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 4, 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 (%)
Mar 31, 2004
8.891
8.920
8.801
8.801
119,494
-0.14(-1.61%)
Mar 30, 2004
8.855
8.945
8.801
8.945
206,827
+0.04(+0.40%)
Mar 29, 2004
8.718
8.909
8.718
8.909
114,503
+0.19(+2.24%)
Mar 26, 2004
8.801
8.826
8.700
8.714
84,560
-0.05(-0.58%)
Mar 25, 2004
8.837
8.909
8.707
8.765
100,641
-0.09(-1.02%)
Mar 24, 2004
8.837
8.895
8.750
8.855
100,918
+0.02(+0.20%)
Mar 23, 2004
8.765
9.017
8.693
8.837
141,396
+0.04(+0.41%)
Mar 22, 2004
8.837
8.873
8.729
8.801
93,987
-0.09(-1.05%)
Mar 19, 2004
8.945
8.945
8.804
8.895
94,541
-0.03(-0.36%)
Mar 18, 2004
8.963
8.963
8.837
8.927
61,271
-0.01(-0.08%)
Mar 17, 2004
8.873
8.963
8.869
8.934
72,361
+0.11(+1.23%)
Mar 16, 2004
8.873
8.909
8.718
8.826
112,563
-0.07(-0.77%)
Mar 15, 2004
8.945
8.945
8.736
8.895
103,968
-0.09(-0.96%)
Mar 12, 2004
8.765
8.999
8.725
8.981
164,685
+0.22(+2.47%)
Mar 11, 2004
8.837
8.909
8.765
8.765
98,146
-0.09(-0.98%)
Mar 10, 2004
9.053
9.053
8.833
8.851
96,205
-0.14(-1.52%)
Mar 09, 2004
9.107
9.111
8.988
8.988
50,459
-0.09(-1.03%)
Mar 08, 2004
9.017
9.107
9.017
9.082
102,027
+0.10(+1.12%)
Mar 05, 2004
8.945
9.014
8.877
8.981
56,004
+0.00(+0.00%)
Mar 04, 2004
8.927
8.981
8.801
8.981
144,446
+0.11(+1.22%)
Mar 03, 2004
8.837
8.902
8.656
8.873
380,662
+0.07(+0.78%)
Mar 02, 2004
8.913
8.916
8.801
8.804
153,873
-0.11(-1.21%)
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
.