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
27 Aug 1987	USD	27.25	27.5	27.25	27.25	4.5417	0.0 (0.0%)	5,900
26 Aug 1987	USD	27.25	27.5	27.25	27.25	4.5417	0.0 (0.0%)	7,100
25 Aug 1987	USD	27.25	27.5	27.25	27.25	4.5417	-0.25 (-0.91%)	900
24 Aug 1987	USD	27.5	27.75	27.5	27.5	4.5833	-0.25 (-0.90%)	8,300
21 Aug 1987	USD	27.75	27.75	27.5	27.75	4.625	+0.25 (+0.91%)	4,400
20 Aug 1987	USD	27.5	27.75	27.5	27.5	4.5833	0.0 (0.0%)	8,400
19 Aug 1987	USD	27.5	27.75	27.5	27.5	4.5833	0.0 (0.0%)	12,200
18 Aug 1987	USD	27.5	27.75	27.5	27.5	4.5833	0.0 (0.0%)	3,300
17 Aug 1987	USD	27.5	27.75	27.375	27.5	4.5833	-0.25 (-0.90%)	4,100
14 Aug 1987	USD	27.75	27.75	27	27.75	4.625	+0.5 (+1.83%)	1,500
13 Aug 1987	USD	27.25	27.75	27.25	27.25	4.5417	-0.5 (-1.80%)	4,600
12 Aug 1987	USD	27.75	27.75	27.25	27.75	4.625	0.0 (0.0%)	9,300
11 Aug 1987	USD	27.75	28	27.25	27.75	4.625	+0.25 (+0.91%)	7,100
10 Aug 1987	USD	27.5	27.75	27	27.5	4.5833	+0.5 (+1.85%)	5,600
7 Aug 1987	USD	27	27.75	27	27	4.5	-0.25 (-0.92%)	1,600
6 Aug 1987	USD	27.25	27.75	27.25	27.25	4.5417	0.0 (0.0%)	2,300
5 Aug 1987	USD	27.25	27.75	27.25	27.25	4.5417	-0.5 (-1.80%)	2,200
4 Aug 1987	USD	27.75	27.75	27	27.75	4.625	+0.75 (+2.78%)	1,000
3 Aug 1987	USD	27	27	27	27	4.5	-0.75 (-2.70%)	100
31 Jul 1987	USD	27.75	27.75	27	27.75	4.625	+0.75 (+2.78%)	2,200
30 Jul 1987	USD	27	27.5	27	27	4.5	0.0 (0.0%)	3,200
29 Jul 1987	USD	27	27	27	27	4.5	0.0 (0.0%)	100
28 Jul 1987	USD	27	27.5	27	27	4.5	-0.25 (-0.92%)	300
27 Jul 1987	USD	27.25	27.25	27	27.25	4.5417	+0.25 (+0.93%)	2,000
24 Jul 1987	USD	27	27.25	27	27	4.5	-0.25 (-0.92%)	2,600
23 Jul 1987	USD	27.25	27.25	27	27.25	4.5417	0.0 (0.0%)	1,700
22 Jul 1987	USD	27.25	27.25	27	27.25	4.5417	0.0 (0.0%)	9,300
21 Jul 1987	USD	27.25	27.25	27.25	27.25	4.5417	0.0 (0.0%)	0
20 Jul 1987	USD	27.25	27.25	27	27.25	4.5417	+0.25 (+0.93%)	3,000
17 Jul 1987	USD	27	27.25	27	27	4.5	-0.25 (-0.92%)	2,100

Unicorn Response |