American States Water Company (AWR)
NYSE: AWR · Real-Time Price · USD
74.40
-0.34 (-0.45%)
Aug 26, 2025, 4:00 PM - Market closed
AWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 74.85 | 74.85 | 74.15 | 74.40 | 74.40 | -0.45% | 140,594 |
| Aug 25, 2025 | 75.43 | 75.65 | 74.63 | 74.74 | 74.74 | -1.22% | 177,473 |
| Aug 22, 2025 | 75.14 | 76.16 | 75.10 | 75.66 | 75.66 | 1.45% | 221,094 |
| Aug 21, 2025 | 74.98 | 75.46 | 74.45 | 74.58 | 74.58 | -0.90% | 140,657 |
| Aug 20, 2025 | 75.71 | 76.24 | 75.22 | 75.26 | 75.26 | 0.27% | 272,837 |
| Aug 19, 2025 | 73.99 | 75.09 | 73.99 | 75.06 | 75.06 | 1.49% | 162,510 |
| Aug 18, 2025 | 75.06 | 75.20 | 73.95 | 73.96 | 73.96 | -1.31% | 163,760 |
| Aug 15, 2025 | 74.61 | 75.09 | 74.32 | 74.94 | 74.94 | -0.61% | 257,069 |
| Aug 14, 2025 | 76.13 | 76.13 | 75.23 | 75.40 | 74.90 | -1.06% | 184,230 |
| Aug 13, 2025 | 76.46 | 76.90 | 76.00 | 76.21 | 75.70 | - | 249,150 |
| Aug 12, 2025 | 76.24 | 76.47 | 75.28 | 76.21 | 75.70 | - | 228,740 |
| Aug 11, 2025 | 75.62 | 76.34 | 75.23 | 76.21 | 75.70 | 0.74% | 245,082 |
| Aug 8, 2025 | 76.05 | 76.91 | 75.65 | 75.65 | 75.15 | -0.53% | 170,833 |
| Aug 7, 2025 | 74.37 | 76.32 | 74.02 | 76.05 | 75.54 | 2.26% | 233,724 |
| Aug 6, 2025 | 74.52 | 75.20 | 74.37 | 74.37 | 73.87 | -0.34% | 176,417 |
| Aug 5, 2025 | 74.76 | 75.12 | 73.87 | 74.62 | 74.12 | -1.14% | 268,969 |
| Aug 4, 2025 | 74.84 | 75.91 | 74.82 | 75.48 | 74.98 | 0.99% | 182,058 |
| Aug 1, 2025 | 73.60 | 75.10 | 73.60 | 74.74 | 74.24 | 1.56% | 299,790 |
| Jul 31, 2025 | 72.90 | 73.87 | 72.67 | 73.59 | 73.10 | 0.11% | 322,614 |
| Jul 30, 2025 | 73.27 | 74.19 | 73.22 | 73.51 | 73.02 | 0.34% | 283,403 |
| Jul 29, 2025 | 72.77 | 73.50 | 72.00 | 73.26 | 72.77 | 1.50% | 225,014 |
| Jul 28, 2025 | 72.67 | 72.75 | 71.93 | 72.18 | 71.70 | -1.01% | 169,558 |
| Jul 25, 2025 | 73.80 | 74.05 | 72.73 | 72.92 | 72.43 | -1.09% | 199,483 |
| Jul 24, 2025 | 74.44 | 74.57 | 73.70 | 73.72 | 73.23 | -1.13% | 201,638 |
| Jul 23, 2025 | 75.37 | 75.65 | 73.88 | 74.56 | 74.06 | -1.45% | 278,306 |
| Jul 22, 2025 | 75.34 | 76.85 | 75.34 | 75.66 | 75.16 | 0.49% | 242,187 |
| Jul 21, 2025 | 75.06 | 76.11 | 75.00 | 75.29 | 74.79 | -0.52% | 187,766 |
| Jul 18, 2025 | 75.80 | 76.64 | 75.41 | 75.68 | 75.17 | 0.23% | 213,953 |
| Jul 17, 2025 | 76.07 | 77.00 | 75.11 | 75.51 | 75.01 | -0.46% | 279,425 |
| Jul 16, 2025 | 74.87 | 76.10 | 74.87 | 75.86 | 75.35 | 1.48% | 324,383 |
| Jul 15, 2025 | 76.36 | 76.67 | 74.74 | 74.75 | 74.25 | -2.62% | 198,389 |
| Jul 14, 2025 | 75.65 | 77.01 | 75.65 | 76.76 | 76.25 | 1.47% | 290,810 |
| Jul 11, 2025 | 76.85 | 76.85 | 75.50 | 75.65 | 75.15 | -1.89% | 442,373 |
| Jul 10, 2025 | 77.25 | 78.48 | 77.09 | 77.11 | 76.60 | -0.70% | 196,320 |
| Jul 9, 2025 | 76.14 | 77.80 | 75.70 | 77.65 | 77.13 | 2.05% | 339,935 |
| Jul 8, 2025 | 75.90 | 76.29 | 75.53 | 76.09 | 75.58 | -0.50% | 265,179 |
| Jul 7, 2025 | 76.97 | 77.37 | 76.22 | 76.47 | 75.96 | -0.89% | 152,721 |
| Jul 3, 2025 | 77.71 | 77.71 | 76.68 | 77.16 | 76.65 | -0.30% | 103,397 |
| Jul 2, 2025 | 77.93 | 78.17 | 76.78 | 77.39 | 76.87 | -0.77% | 184,356 |
| Jul 1, 2025 | 76.46 | 78.84 | 76.25 | 77.99 | 77.47 | 1.73% | 187,252 |
| Jun 30, 2025 | 76.40 | 77.11 | 75.57 | 76.66 | 76.15 | 0.33% | 215,601 |
| Jun 27, 2025 | 76.72 | 77.33 | 76.30 | 76.41 | 75.90 | -0.65% | 403,523 |
| Jun 26, 2025 | 77.25 | 77.78 | 76.32 | 76.91 | 76.40 | -0.40% | 152,707 |
| Jun 25, 2025 | 78.49 | 78.72 | 76.82 | 77.22 | 76.70 | -2.19% | 263,195 |
| Jun 24, 2025 | 79.42 | 79.83 | 78.80 | 78.95 | 78.42 | -1.41% | 215,211 |
| Jun 23, 2025 | 78.18 | 80.16 | 77.86 | 80.08 | 79.55 | 2.98% | 195,093 |
| Jun 20, 2025 | 77.97 | 78.50 | 77.54 | 77.76 | 77.24 | -0.24% | 458,212 |
| Jun 18, 2025 | 77.46 | 78.25 | 77.13 | 77.95 | 77.43 | 0.57% | 167,255 |
| Jun 17, 2025 | 77.00 | 77.72 | 76.00 | 77.51 | 76.99 | 0.39% | 205,256 |
| Jun 16, 2025 | 78.14 | 78.45 | 76.84 | 77.21 | 76.69 | -1.19% | 158,668 |