American States Water Company Recent Share Price (USX:AWR)

4 Followers USX:AWR - American States Water Co American States Water Company
Sector: Utilities, Industry: Water Utilities

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
24 Feb 1992	USD	34	35.5	34	35.5	5.9167	+1.5 (+4.41%)	900
21 Feb 1992	USD	35.5	35.5	34	34	5.6667	0.0 (0.0%)	2,300
20 Feb 1992	USD	34	34	34	34	5.6667	-1 (-2.86%)	500
19 Feb 1992	USD	34	35.5	34	35	5.8333	-0.5 (-1.41%)	8,000
18 Feb 1992	USD	34.25	35.5	34	35.5	5.9167	+1 (+2.90%)	3,100
17 Feb 1992	USD	34.5	34.5	34.5	34.5	5.75	0.0 (0.0%)	0
14 Feb 1992	USD	34	35.5	34	34.5	5.75	+0.5 (+1.47%)	2,000
13 Feb 1992	USD	34	35.5	34	34	5.6667	-1.25 (-3.55%)	1,500
12 Feb 1992	USD	35.25	35.25	35.25	35.25	5.875	0.0 (0.0%)	600
11 Feb 1992	USD	34	35.25	34	35.25	5.875	+0.5 (+1.44%)	800
10 Feb 1992	USD	35.25	35.25	33.75	34.75	5.7917	+1 (+2.96%)	4,300
7 Feb 1992	USD	35.25	35.25	33.75	33.75	5.625	-1.5 (-4.26%)	3,900
6 Feb 1992	USD	34.25	35.25	34.25	35.25	5.875	+1.375 (+4.06%)	1,100
5 Feb 1992	USD	33.75	35.25	33.75	33.875	5.6458	-0.125 (-0.37%)	1,600
4 Feb 1992	USD	35	35.25	33.75	34	5.6667	-0.75 (-2.16%)	5,100
3 Feb 1992	USD	35	35	33.75	34.75	5.7917	+1 (+2.96%)	2,700
31 Jan 1992	USD	33.75	34.25	33.75	33.75	5.625	-1.25 (-3.57%)	1,300
30 Jan 1992	USD	34	35	33.75	35	5.8333	+1 (+2.94%)	1,200
29 Jan 1992	USD	35	35	33.75	34	5.6667	0.0 (0.0%)	2,100
28 Jan 1992	USD	33.5	35	33.5	34	5.6667	0.0 (0.0%)	3,600
27 Jan 1992	USD	35	35	33.5	34	5.6667	0.0 (0.0%)	600
24 Jan 1992	USD	33.5	34.5	33.5	34	5.6667	-1 (-2.86%)	1,700
23 Jan 1992	USD	33.5	35	33.5	35	5.8333	+0.75 (+2.19%)	2,500
22 Jan 1992	USD	33.5	35	33.5	34.25	5.7083	0.0 (0.0%)	900
21 Jan 1992	USD	33.5	34.25	33.5	34.25	5.7083	+0.75 (+2.24%)	900
20 Jan 1992	USD	33.5	35	33.5	33.5	5.5833	0.0 (0.0%)	400
17 Jan 1992	USD	33.5	35	33.5	33.5	5.5833	-1.5 (-4.29%)	800
16 Jan 1992	USD	35	35	33.5	35	5.8333	+1.5 (+4.48%)	6,500
15 Jan 1992	USD	33	35	33	33.5	5.5833	+0.5 (+1.52%)	1,400
14 Jan 1992	USD	35	35	33	33	5.5	0.0 (0.0%)	900

Unicorn Response |