American States Water Company (NY: AWR )

79.61 -0.38 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 11.53 11.82 11.53 11.57 57,400 +0.05(+0.43%)
Dec 30, 2002 11.50 11.70 11.50 11.53 79,600 +0.03(+0.22%)
Dec 27, 2002 11.93 11.93 11.50 11.50 55,200 -0.40(-3.36%)
Dec 26, 2002 11.90 11.95 11.85 11.90 15,800 -0.05(-0.46%)
Dec 24, 2002 11.93 12.00 11.93 11.96 11,400 +0.01(+0.04%)
Dec 23, 2002 11.72 12.07 11.72 11.95 48,800 +0.17(+1.49%)
Dec 20, 2002 11.88 11.91 11.55 11.78 163,200 -0.35(-2.89%)
Dec 19, 2002 12.21 12.31 12.00 12.12 31,400 -0.07(-0.61%)
Dec 18, 2002 12.25 12.55 12.16 12.20 50,400 -0.03(-0.20%)
Dec 17, 2002 12.20 12.28 12.18 12.22 21,000 +0.03(+0.20%)
Dec 16, 2002 11.96 12.20 11.93 12.20 41,200 +0.24(+2.05%)
Dec 13, 2002 12.12 12.20 11.96 11.96 26,400 -0.20(-1.60%)
Dec 12, 2002 11.95 12.22 11.80 12.15 62,600 +0.22(+1.89%)
Dec 11, 2002 11.97 11.97 11.82 11.93 33,800 +0.00(+0.00%)
Dec 10, 2002 11.93 12.05 11.90 11.93 39,000 +0.03(+0.21%)
Dec 09, 2002 11.93 11.95 11.70 11.90 92,000 -0.08(-0.71%)
Dec 06, 2002 12.03 12.10 11.78 11.98 94,400 -0.07(-0.54%)
Dec 05, 2002 12.03 12.10 11.95 12.05 63,200 +0.10(+0.84%)
Dec 04, 2002 11.95 12.04 11.90 11.95 49,800 -0.02(-0.17%)
Dec 03, 2002 12.03 12.20 11.93 11.97 47,600 -0.00(-0.04%)
Dec 02, 2002 11.90 12.02 11.80 11.97 63,400 +0.03(+0.21%)
Nov 29, 2002 12.15 12.15 11.89 11.95 57,400 -0.11(-0.91%)
Nov 27, 2002 11.93 12.28 11.82 12.06 85,000 +0.19(+1.56%)
Nov 26, 2002 12.07 12.10 11.71 11.88 140,800 -0.18(-1.49%)
Nov 25, 2002 12.65 12.65 12.00 12.05 157,400 -0.60(-4.70%)
Nov 22, 2002 12.62 12.75 12.58 12.65 80,400 +0.08(+0.60%)
Nov 21, 2002 12.62 12.77 12.55 12.57 54,800 -0.08(-0.59%)
Nov 20, 2002 12.85 12.87 12.64 12.65 58,600 -0.20(-1.56%)
Nov 19, 2002 12.95 13.00 12.85 12.85 43,600 -0.14(-1.08%)
Nov 18, 2002 13.05 13.45 12.97 12.99 108,400 -0.04(-0.35%)
Nov 15, 2002 13.25 13.30 13.01 13.04 47,400 -0.19(-1.44%)
Nov 14, 2002 13.40 13.60 13.22 13.22 56,000 -0.15(-1.12%)
Nov 13, 2002 13.20 13.49 13.08 13.38 45,000 +0.10(+0.75%)
Nov 12, 2002 13.25 13.45 13.20 13.28 28,800 +0.10(+0.76%)
Nov 11, 2002 13.20 13.35 13.05 13.18 23,200 +0.09(+0.65%)
Nov 08, 2002 13.05 13.18 13.01 13.09 43,200 +0.05(+0.38%)
Nov 07, 2002 13.28 13.54 13.01 13.04 71,000 -0.22(-1.66%)
Nov 06, 2002 13.00 13.50 12.93 13.26 60,000 +0.21(+1.61%)
Nov 05, 2002 13.25 13.25 12.91 13.05 43,400 -0.10(-0.76%)
Nov 04, 2002 13.49 13.49 13.07 13.15 58,200 -0.32(-2.41%)
Nov 01, 2002 13.45 13.50 13.25 13.47 82,000 +0.07(+0.56%)
Oct 31, 2002 13.40 13.57 13.38 13.40 124,400 -0.04(-0.30%)
Oct 30, 2002 13.35 13.48 13.25 13.44 96,800 +0.09(+0.67%)
Oct 29, 2002 12.95 13.35 12.87 13.35 46,600 +0.40(+3.09%)
Oct 28, 2002 12.96 13.09 12.82 12.95 41,200 -0.05(-0.38%)
Oct 25, 2002 12.84 13.00 12.70 13.00 21,600 +0.20(+1.56%)
Oct 24, 2002 12.70 12.88 12.62 12.80 620,000 +0.15(+1.19%)
Oct 23, 2002 12.60 12.68 12.40 12.65 51,800 +0.05(+0.40%)
Oct 22, 2002 12.72 12.72 12.55 12.60 21,000 -0.04(-0.28%)
Oct 21, 2002 12.50 12.70 12.47 12.63 24,000 +0.08(+0.68%)
Oct 18, 2002 12.55 12.70 12.40 12.55 26,800 -0.09(-0.75%)
Oct 17, 2002 12.50 12.64 12.38 12.64 31,400 +0.22(+1.77%)
Oct 16, 2002 12.40 12.49 12.28 12.43 32,600 -0.03(-0.24%)
Oct 15, 2002 12.25 12.53 12.25 12.46 38,400 +0.11(+0.85%)
Oct 14, 2002 12.56 12.56 12.27 12.35 32,000 -0.21(-1.71%)
Oct 11, 2002 12.78 12.80 12.56 12.56 45,600 -0.11(-0.87%)
Oct 10, 2002 12.15 12.72 12.05 12.68 44,600 +0.47(+3.85%)
Oct 09, 2002 12.55 12.55 12.00 12.21 109,200 -0.45(-3.52%)
Oct 08, 2002 12.60 12.85 12.50 12.65 76,800 +0.14(+1.12%)
Oct 07, 2002 12.90 12.95 12.50 12.51 34,000 -0.34(-2.61%)
Oct 04, 2002 13.00 13.10 12.84 12.85 45,000 -0.10(-0.81%)
Oct 03, 2002 13.10 13.30 12.84 12.95 62,600 -0.18(-1.37%)
Oct 02, 2002 13.38 13.50 13.12 13.13 35,800 -0.27(-2.01%)
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.