American States Water Company (NY: AWR )

91.45 USD +0.14 (+0.15%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 13.00 13.20 12.97 13.00 74,400 -0.05(-0.38%)
Dec 30, 2004 12.90 13.13 12.90 13.05 62,800 +0.13(+1.01%)
Dec 29, 2004 12.90 13.00 12.84 12.92 38,400 -0.04(-0.35%)
Dec 28, 2004 12.78 13.00 12.76 12.96 79,400 +0.22(+1.77%)
Dec 27, 2004 12.91 13.04 12.73 12.74 73,000 -0.15(-1.20%)
Dec 23, 2004 12.94 13.04 12.89 12.89 48,400 -0.11(-0.81%)
Dec 22, 2004 13.11 13.13 12.96 13.00 64,400 -0.10(-0.76%)
Dec 21, 2004 12.93 13.14 12.88 13.10 146,200 +0.17(+1.35%)
Dec 20, 2004 13.00 13.00 12.83 12.93 134,800 -0.02(-0.19%)
Dec 17, 2004 12.62 12.95 12.50 12.95 122,400 +0.30(+2.37%)
Dec 16, 2004 12.70 12.75 12.55 12.65 60,200 -0.08(-0.67%)
Dec 15, 2004 12.60 12.73 12.55 12.73 68,200 +0.08(+0.67%)
Dec 14, 2004 12.68 12.68 12.47 12.65 92,800 -0.03(-0.20%)
Dec 13, 2004 12.18 12.71 12.15 12.68 110,200 +0.45(+3.64%)
Dec 10, 2004 11.60 12.23 11.60 12.23 270,000 +0.29(+2.47%)
Dec 09, 2004 12.18 12.19 11.93 11.94 154,800 -0.20(-1.65%)
Dec 08, 2004 12.12 12.29 12.12 12.13 145,200 +0.00(+0.04%)
Dec 07, 2004 12.49 12.54 12.06 12.13 124,400 -0.36(-2.88%)
Dec 06, 2004 12.32 12.58 12.32 12.49 126,400 +0.18(+1.42%)
Dec 03, 2004 12.78 12.88 12.31 12.31 119,400 -0.48(-3.75%)
Dec 02, 2004 13.10 13.20 12.79 12.79 111,600 -0.30(-2.33%)
Dec 01, 2004 13.01 13.22 13.00 13.10 165,200 +0.09(+0.73%)
Nov 30, 2004 12.75 13.12 12.68 13.01 150,600 +0.26(+2.00%)
Nov 29, 2004 12.72 12.82 12.66 12.75 306,200 +0.02(+0.12%)
Nov 26, 2004 12.74 12.75 12.65 12.73 55,800 -0.01(-0.08%)
Nov 24, 2004 12.61 12.75 12.59 12.74 93,000 +0.13(+1.07%)
Nov 23, 2004 12.32 12.61 12.21 12.61 111,200 +0.26(+2.11%)
Nov 22, 2004 12.22 12.35 12.15 12.35 133,400 +0.05(+0.45%)
Nov 19, 2004 12.38 12.38 12.20 12.29 52,400 -0.11(-0.85%)
Nov 18, 2004 12.25 12.42 12.16 12.40 88,200 +0.09(+0.73%)
Nov 17, 2004 12.38 12.47 12.15 12.31 90,600 -0.02(-0.16%)
Nov 16, 2004 12.24 12.41 12.22 12.33 96,600 +0.09(+0.69%)
Nov 15, 2004 12.47 12.47 12.19 12.24 57,000 -0.21(-1.65%)
Nov 12, 2004 12.45 12.49 12.39 12.45 42,000 +0.00(+0.00%)
Nov 11, 2004 12.32 12.55 12.30 12.45 51,000 +0.14(+1.18%)
Nov 10, 2004 12.35 12.47 12.30 12.30 105,600 -0.10(-0.81%)
Nov 09, 2004 12.39 12.49 12.35 12.40 53,200 -0.06(-0.44%)
Nov 08, 2004 12.70 12.70 12.46 12.46 91,400 -0.24(-1.89%)
Nov 05, 2004 12.72 12.75 12.65 12.70 52,600 -0.03(-0.20%)
Nov 04, 2004 12.72 12.74 12.50 12.72 126,400 -0.03(-0.20%)
Nov 03, 2004 12.60 12.75 12.55 12.75 180,200 +0.24(+1.92%)
Nov 02, 2004 12.50 12.59 12.44 12.51 88,400 +0.01(+0.08%)
Nov 01, 2004 12.22 12.50 12.18 12.50 78,000 +0.20(+1.63%)
Oct 29, 2004 12.38 12.40 12.16 12.30 74,800 -0.05(-0.40%)
Oct 28, 2004 12.38 12.38 12.23 12.35 82,800 -0.08(-0.60%)
Oct 27, 2004 12.20 12.45 12.20 12.43 86,200 +0.21(+1.72%)
Oct 26, 2004 12.22 12.26 12.07 12.21 112,600 +0.03(+0.21%)
Oct 25, 2004 12.10 12.32 12.10 12.19 110,400 +0.09(+0.74%)
Oct 22, 2004 12.32 12.35 12.02 12.10 106,000 -0.26(-2.10%)
Oct 21, 2004 12.08 12.38 12.06 12.36 78,800 +0.31(+2.62%)
Oct 20, 2004 11.93 12.15 11.82 12.04 126,400 +0.07(+0.63%)
Oct 19, 2004 12.12 12.18 11.95 11.97 53,400 -0.14(-1.16%)
Oct 18, 2004 12.10 12.17 12.00 12.11 79,400 -0.04(-0.33%)
Oct 15, 2004 11.86 12.15 11.62 12.15 202,000 +0.29(+2.49%)
Oct 14, 2004 11.97 12.07 11.85 11.86 132,000 -0.09(-0.75%)
Oct 13, 2004 12.53 12.53 11.93 11.95 90,800 -0.59(-4.71%)
Oct 12, 2004 12.48 12.54 12.40 12.54 47,000 +0.05(+0.40%)
Oct 11, 2004 12.39 12.48 12.30 12.48 85,600 +0.07(+0.56%)
Oct 08, 2004 12.53 12.57 12.41 12.41 74,600 -0.16(-1.23%)
Oct 07, 2004 12.70 12.76 12.57 12.57 152,600 -0.17(-1.33%)
Oct 06, 2004 12.46 12.74 12.38 12.74 150,800 +0.23(+1.88%)
Oct 05, 2004 12.43 12.51 12.29 12.51 146,400 +0.04(+0.36%)
Oct 04, 2004 12.55 12.55 12.40 12.46 103,200 -0.04(-0.32%)
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.