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 (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Aug 1986	USD	32.75	32.75	32.5	32.75	5.4583	0.0 (0.0%)	2,600
12 Aug 1986	USD	32.75	32.75	32	32.75	5.4583	+0.25 (+0.77%)	4,400
11 Aug 1986	USD	32.5	32.75	32	32.5	5.4167	-0.25 (-0.76%)	5,500
8 Aug 1986	USD	32.75	32.75	32.25	32.75	5.4583	+0.25 (+0.77%)	1,400
7 Aug 1986	USD	32.5	33	32.5	32.5	5.4167	-0.5 (-1.52%)	3,700
6 Aug 1986	USD	33	33	32.5	33	5.5	+0.25 (+0.76%)	7,700
5 Aug 1986	USD	32.75	33	32.5	32.75	5.4583	-0.25 (-0.76%)	5,100
4 Aug 1986	USD	33	33	32.5	33	5.5	0.0 (0.0%)	1,900
1 Aug 1986	USD	33	33	32.75	33	5.5	0.0 (0.0%)	800
31 Jul 1986	USD	33	33	32.5	33	5.5	+0.5 (+1.54%)	2,600
30 Jul 1986	USD	32.5	33	32.5	32.5	5.4167	-0.5 (-1.52%)	1,200
29 Jul 1986	USD	33	33	33	33	5.5	+0.25 (+0.76%)	700
28 Jul 1986	USD	32.75	33	32.5	32.75	5.4583	0.0 (0.0%)	1,500
25 Jul 1986	USD	32.75	33	32.5	32.75	5.4583	+0.25 (+0.77%)	1,200
24 Jul 1986	USD	32.5	33	32.5	32.5	5.4167	0.0 (0.0%)	900
23 Jul 1986	USD	32.5	33	32.5	32.5	5.4167	-0.25 (-0.76%)	3,600
22 Jul 1986	USD	32.75	33.25	32.5	32.75	5.4583	-0.5 (-1.50%)	9,100
21 Jul 1986	USD	33.25	33.25	32.5	33.25	5.5417	+0.75 (+2.31%)	900
18 Jul 1986	USD	32.5	33	32.5	32.5	5.4167	0.0 (0.0%)	5,200
17 Jul 1986	USD	32.5	32.75	32.5	32.5	5.4167	-0.25 (-0.76%)	2,500
16 Jul 1986	USD	32.75	32.75	32.5	32.75	5.4583	0.0 (0.0%)	1,200
15 Jul 1986	USD	32.75	32.75	32.25	32.75	5.4583	+0.5 (+1.55%)	4,100
14 Jul 1986	USD	32.25	32.75	32.25	32.25	5.375	+0.25 (+0.78%)	4,800
11 Jul 1986	USD	32	32.75	32	32	5.3333	-0.5 (-1.54%)	1,700
10 Jul 1986	USD	32.5	32.5	32	32.5	5.4167	0.0 (0.0%)	3,100
9 Jul 1986	USD	32.5	32.5	31.5	32.5	5.4167	+0.75 (+2.36%)	5,200
8 Jul 1986	USD	31.75	32.5	31.5	31.75	5.2917	-0.75 (-2.31%)	7,500
7 Jul 1986	USD	32.5	34.25	32.5	32.5	5.4167	-1.5 (-4.41%)	7,000
4 Jul 1986	USD	34	34	34	34	5.6667	0.0 (0.0%)	0
3 Jul 1986	USD	34	34.5	33.75	34	5.6667	0.0 (0.0%)	8,900

Unicorn Response |