Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
American States Water Company
(NY:
AWR
)
70.74
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 28, 2004
8.440
8.552
8.404
8.440
51,292
+0.06(+0.69%)
May 27, 2004
8.328
8.440
8.277
8.382
79,018
+0.11(+1.31%)
May 26, 2004
8.386
8.393
8.241
8.274
77,909
-0.08(-0.95%)
May 25, 2004
8.332
8.404
8.281
8.353
97,594
+0.02(+0.26%)
May 24, 2004
8.314
8.436
8.205
8.332
65,155
+0.07(+0.87%)
May 21, 2004
8.259
8.296
8.155
8.259
71,809
+0.03(+0.39%)
May 20, 2004
8.061
8.231
8.043
8.227
105,358
+0.13(+1.56%)
May 19, 2004
8.187
8.277
8.025
8.101
104,526
-0.09(-1.06%)
May 18, 2004
8.169
8.231
8.097
8.187
49,351
+0.10(+1.29%)
May 17, 2004
8.043
8.184
8.025
8.083
145,283
+0.01(+0.18%)
May 14, 2004
8.043
8.187
8.025
8.068
88,999
-0.03(-0.40%)
May 13, 2004
8.241
8.296
8.097
8.101
166,077
-0.14(-1.71%)
May 12, 2004
8.205
8.241
7.942
8.241
130,865
+0.04(+0.44%)
May 11, 2004
7.791
8.277
7.755
8.205
171,622
+0.40(+5.13%)
May 10, 2004
7.553
7.920
7.509
7.805
163,859
+0.10(+1.26%)
May 07, 2004
8.223
8.223
7.664
7.708
154,155
-0.54(-6.60%)
May 06, 2004
8.458
8.458
8.252
8.252
147,778
-0.34(-3.91%)
May 05, 2004
8.422
8.656
8.415
8.588
72,918
+0.13(+1.54%)
May 04, 2004
8.440
8.602
8.404
8.458
65,987
+0.00(+0.04%)
May 03, 2004
8.350
8.552
8.332
8.454
103,971
+0.10(+1.25%)
Apr 30, 2004
8.584
8.624
8.350
8.350
128,647
-0.30(-3.42%)
Apr 29, 2004
8.667
8.822
8.566
8.645
86,504
-0.04(-0.50%)
Apr 28, 2004
8.855
8.855
8.674
8.689
79,018
-0.17(-1.87%)
Apr 27, 2004
8.728
8.855
8.710
8.855
101,476
+0.19(+2.25%)
Apr 26, 2004
8.764
8.869
8.645
8.660
123,657
-0.17(-1.88%)
Apr 23, 2004
8.837
8.909
8.678
8.826
65,432
+0.06(+0.74%)
Apr 22, 2004
8.692
8.829
8.692
8.761
72,087
+0.01(+0.12%)
Apr 21, 2004
8.548
8.800
8.490
8.750
100,090
+0.25(+2.88%)
Apr 20, 2004
8.728
8.775
8.505
8.505
97,872
-0.21(-2.44%)
Apr 19, 2004
8.620
8.768
8.566
8.718
105,912
+0.06(+0.71%)
Apr 16, 2004
8.656
8.685
8.588
8.656
103,139
+0.02(+0.21%)
Apr 15, 2004
8.674
8.728
8.631
8.638
119,775
-0.05(-0.62%)
Apr 14, 2004
8.808
8.887
8.671
8.692
168,018
-0.12(-1.39%)
Apr 13, 2004
9.035
9.035
8.811
8.815
101,199
-0.26(-2.82%)
Apr 12, 2004
8.945
9.071
8.891
9.071
82,900
+0.09(+1.00%)
Apr 08, 2004
9.075
9.075
8.981
8.981
54,619
-0.04(-0.40%)
Apr 07, 2004
8.952
9.082
8.952
9.017
58,778
+0.07(+0.77%)
Apr 06, 2004
8.981
9.053
8.938
8.948
47,133
-0.07(-0.80%)
Apr 05, 2004
8.963
9.082
8.916
9.020
111,180
+0.00(+0.04%)
Apr 02, 2004
8.945
9.035
8.945
9.017
115,893
+0.09(+1.01%)
Apr 01, 2004
8.764
8.945
8.728
8.927
151,937
+0.13(+1.43%)
Mar 31, 2004
8.891
8.919
8.800
8.800
119,498
-0.14(-1.61%)
Mar 30, 2004
8.855
8.945
8.800
8.945
206,834
+0.04(+0.40%)
Mar 29, 2004
8.718
8.909
8.718
8.909
114,507
+0.19(+2.24%)
Mar 26, 2004
8.800
8.826
8.699
8.714
84,563
-0.05(-0.58%)
Mar 25, 2004
8.837
8.909
8.707
8.764
100,644
-0.09(-1.02%)
Mar 24, 2004
8.837
8.894
8.750
8.855
100,921
+0.02(+0.20%)
Mar 23, 2004
8.764
9.017
8.692
8.837
141,401
+0.04(+0.41%)
Mar 22, 2004
8.837
8.873
8.728
8.800
93,990
-0.09(-1.05%)
Mar 19, 2004
8.945
8.945
8.804
8.894
94,544
-0.03(-0.36%)
Mar 18, 2004
8.963
8.963
8.837
8.927
61,274
-0.01(-0.08%)
Mar 17, 2004
8.873
8.963
8.869
8.934
72,364
+0.11(+1.23%)
Mar 16, 2004
8.873
8.909
8.718
8.826
112,566
-0.07(-0.77%)
Mar 15, 2004
8.945
8.945
8.736
8.894
103,971
-0.09(-0.96%)
Mar 12, 2004
8.764
8.999
8.725
8.981
164,691
+0.22(+2.47%)
Mar 11, 2004
8.837
8.909
8.764
8.764
98,149
-0.09(-0.98%)
Mar 10, 2004
9.053
9.053
8.833
8.851
96,208
-0.14(-1.52%)
Mar 09, 2004
9.107
9.111
8.988
8.988
50,460
-0.09(-1.03%)
Mar 08, 2004
9.017
9.107
9.017
9.082
102,030
+0.10(+1.12%)
Mar 05, 2004
8.945
9.013
8.876
8.981
56,006
+0.00(+0.00%)
Mar 04, 2004
8.927
8.981
8.800
8.981
144,451
+0.11(+1.22%)
Mar 03, 2004
8.837
8.901
8.656
8.873
380,675
+0.07(+0.78%)
Mar 02, 2004
8.912
8.916
8.800
8.804
153,878
-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
.