American States Water Company (AWR)
NYSE: AWR · Real-Time Price · USD
87.87
-0.55 (-0.63%)
At close: Aug 17, 2026, 4:00 PM EDT
87.46
-0.41 (-0.47%)
After-hours: Aug 17, 2026, 7:42 PM EDT
AWR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 87.91 | 88.39 | 87.21 | 87.87 | 87.87 | -0.63% | 203,607 |
| Aug 14, 2026 | 88.57 | 89.26 | 88.01 | 88.97 | 88.42 | 0.27% | 180,992 |
| Aug 13, 2026 | 88.36 | 89.01 | 88.00 | 88.73 | 88.19 | 0.89% | 209,211 |
| Aug 12, 2026 | 87.55 | 88.10 | 87.10 | 87.95 | 87.41 | 0.47% | 187,963 |
| Aug 11, 2026 | 86.79 | 87.80 | 86.15 | 87.54 | 87.00 | 1.12% | 196,672 |
| Aug 10, 2026 | 86.96 | 87.22 | 85.68 | 86.57 | 86.04 | -0.94% | 199,535 |
| Aug 7, 2026 | 85.04 | 87.44 | 84.71 | 87.39 | 86.85 | 2.01% | 233,024 |
| Aug 6, 2026 | 86.37 | 87.21 | 84.85 | 85.67 | 85.14 | 0.86% | 280,183 |
| Aug 5, 2026 | 85.52 | 85.67 | 84.16 | 84.94 | 84.42 | -0.54% | 247,774 |
| Aug 4, 2026 | 84.54 | 85.58 | 83.20 | 85.40 | 84.88 | 0.77% | 342,979 |
| Aug 3, 2026 | 85.43 | 86.97 | 84.56 | 84.75 | 84.23 | -1.04% | 357,585 |
| Jul 31, 2026 | 86.37 | 86.79 | 85.27 | 85.64 | 85.11 | -0.37% | 346,508 |
| Jul 30, 2026 | 88.31 | 88.46 | 85.73 | 85.96 | 85.43 | -2.16% | 241,585 |
| Jul 29, 2026 | 88.27 | 89.40 | 86.94 | 87.86 | 87.32 | -0.23% | 303,873 |
| Jul 28, 2026 | 86.86 | 89.84 | 86.71 | 88.06 | 87.52 | 2.29% | 446,604 |
| Jul 27, 2026 | 86.53 | 86.91 | 85.50 | 86.09 | 85.56 | -0.37% | 327,718 |
| Jul 24, 2026 | 87.85 | 88.34 | 86.24 | 86.41 | 85.88 | -0.87% | 301,104 |
| Jul 23, 2026 | 86.59 | 87.84 | 86.20 | 87.17 | 86.64 | 0.16% | 269,308 |
| Jul 22, 2026 | 87.32 | 87.41 | 86.44 | 87.03 | 86.50 | 0.50% | 255,775 |
| Jul 21, 2026 | 87.54 | 88.08 | 86.57 | 86.60 | 86.07 | -2.04% | 278,869 |
| Jul 20, 2026 | 88.78 | 90.11 | 87.92 | 88.40 | 87.86 | -0.99% | 243,866 |
| Jul 17, 2026 | 88.81 | 89.54 | 87.79 | 89.28 | 88.73 | 1.54% | 532,211 |
| Jul 16, 2026 | 84.85 | 87.96 | 84.85 | 87.93 | 87.39 | 3.90% | 304,229 |
| Jul 15, 2026 | 84.84 | 85.64 | 84.20 | 84.63 | 84.11 | -0.45% | 275,574 |
| Jul 14, 2026 | 84.99 | 85.68 | 84.38 | 85.01 | 84.49 | -0.05% | 205,979 |
| Jul 13, 2026 | 84.84 | 85.53 | 84.78 | 85.05 | 84.53 | 0.64% | 235,914 |
| Jul 10, 2026 | 84.15 | 84.90 | 83.87 | 84.51 | 83.99 | 0.78% | 186,734 |
| Jul 9, 2026 | 83.64 | 84.27 | 82.92 | 83.86 | 83.35 | 0.34% | 312,274 |
| Jul 8, 2026 | 82.59 | 84.19 | 82.58 | 83.58 | 83.07 | 0.48% | 460,056 |
| Jul 7, 2026 | 83.88 | 85.63 | 82.94 | 83.18 | 82.67 | 0.05% | 368,307 |
| Jul 6, 2026 | 84.63 | 84.63 | 82.87 | 83.14 | 82.63 | -1.91% | 290,684 |
| Jul 2, 2026 | 83.42 | 85.30 | 83.42 | 84.76 | 84.24 | 1.70% | 333,885 |
| Jul 1, 2026 | 82.78 | 84.32 | 82.46 | 83.34 | 82.83 | 0.86% | 416,767 |
| Jun 30, 2026 | 82.49 | 83.73 | 82.08 | 82.63 | 82.12 | -0.19% | 363,122 |
| Jun 29, 2026 | 82.35 | 83.02 | 81.62 | 82.79 | 82.28 | 0.27% | 423,502 |
| Jun 26, 2026 | 81.42 | 82.59 | 80.92 | 82.57 | 82.06 | 2.34% | 1,388,888 |
| Jun 25, 2026 | 80.12 | 81.09 | 78.72 | 80.68 | 80.19 | 1.01% | 204,691 |
| Jun 24, 2026 | 79.34 | 80.11 | 78.89 | 79.87 | 79.38 | 1.06% | 249,361 |
| Jun 23, 2026 | 78.70 | 79.37 | 78.45 | 79.03 | 78.55 | 1.76% | 256,848 |
| Jun 22, 2026 | 76.93 | 77.94 | 76.93 | 77.66 | 77.18 | 0.71% | 531,295 |
| Jun 18, 2026 | 77.13 | 77.94 | 76.51 | 77.11 | 76.64 | 0.29% | 648,266 |
| Jun 17, 2026 | 77.18 | 77.89 | 76.30 | 76.89 | 76.42 | -1.23% | 280,235 |
| Jun 16, 2026 | 76.84 | 78.42 | 76.84 | 77.85 | 77.37 | 0.32% | 197,379 |
| Jun 15, 2026 | 77.14 | 78.23 | 76.84 | 77.60 | 77.12 | -0.22% | 208,897 |
| Jun 12, 2026 | 76.97 | 78.31 | 76.64 | 77.77 | 77.29 | 1.16% | 472,781 |
| Jun 11, 2026 | 78.83 | 79.30 | 76.48 | 76.88 | 76.41 | -2.09% | 647,332 |
| Jun 10, 2026 | 79.88 | 81.02 | 78.44 | 78.52 | 78.04 | -0.83% | 646,291 |
| Jun 9, 2026 | 77.42 | 79.76 | 77.05 | 79.18 | 78.69 | 2.98% | 286,676 |
| Jun 8, 2026 | 77.87 | 78.46 | 76.83 | 76.89 | 76.42 | -1.89% | 203,020 |
| Jun 5, 2026 | 77.59 | 79.05 | 76.40 | 78.37 | 77.89 | 1.75% | 234,262 |