American States Water Company (AWR)
NYSE: AWR · Real-Time Price · USD
78.50
+0.27 (0.35%)
May 23, 2025, 4:00 PM - Market closed
AWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 78.22 | 78.87 | 77.60 | 78.50 | 78.50 | 0.35% | 166,716 |
| May 22, 2025 | 77.71 | 78.40 | 77.47 | 78.23 | 78.23 | -0.26% | 205,475 |
| May 21, 2025 | 78.89 | 78.89 | 77.82 | 78.43 | 78.43 | -1.11% | 155,371 |
| May 20, 2025 | 79.94 | 80.18 | 79.21 | 79.31 | 79.31 | -1.13% | 127,746 |
| May 19, 2025 | 79.11 | 80.42 | 78.57 | 80.22 | 80.22 | 0.80% | 212,449 |
| May 16, 2025 | 77.96 | 79.76 | 77.77 | 79.58 | 79.12 | 2.26% | 246,677 |
| May 15, 2025 | 75.92 | 77.83 | 75.83 | 77.82 | 77.37 | 3.42% | 209,316 |
| May 14, 2025 | 76.09 | 76.34 | 74.11 | 75.25 | 74.82 | -1.18% | 285,311 |
| May 13, 2025 | 78.12 | 78.40 | 75.53 | 76.15 | 75.71 | -2.58% | 218,309 |
| May 12, 2025 | 80.14 | 80.14 | 77.93 | 78.17 | 77.72 | -2.58% | 380,971 |
| May 9, 2025 | 80.06 | 80.56 | 79.47 | 80.24 | 79.78 | -0.10% | 177,147 |
| May 8, 2025 | 81.68 | 82.94 | 79.90 | 80.32 | 79.86 | 0.90% | 270,545 |
| May 7, 2025 | 80.83 | 80.86 | 79.48 | 79.60 | 79.14 | -1.40% | 195,036 |
| May 6, 2025 | 80.07 | 81.31 | 79.66 | 80.73 | 80.26 | 1.06% | 195,587 |
| May 5, 2025 | 80.27 | 80.27 | 79.25 | 79.88 | 79.42 | -0.20% | 125,978 |
| May 2, 2025 | 80.13 | 80.43 | 79.38 | 80.04 | 79.58 | -0.30% | 186,043 |
| May 1, 2025 | 80.90 | 80.90 | 79.25 | 80.28 | 79.82 | -1.02% | 193,545 |
| Apr 30, 2025 | 81.33 | 81.43 | 79.47 | 81.11 | 80.64 | 0.57% | 338,276 |
| Apr 29, 2025 | 79.08 | 80.69 | 78.76 | 80.65 | 80.19 | 2.11% | 274,778 |
| Apr 28, 2025 | 78.44 | 78.98 | 77.46 | 78.98 | 78.52 | 0.37% | 173,669 |
| Apr 25, 2025 | 79.28 | 79.28 | 77.36 | 78.69 | 78.24 | -0.87% | 180,126 |
| Apr 24, 2025 | 80.41 | 80.93 | 78.99 | 79.38 | 78.92 | -0.91% | 219,923 |
| Apr 23, 2025 | 81.00 | 81.22 | 78.51 | 80.11 | 79.65 | -1.46% | 222,842 |
| Apr 22, 2025 | 80.51 | 81.52 | 80.22 | 81.30 | 80.83 | 1.30% | 310,302 |
| Apr 21, 2025 | 80.06 | 80.82 | 79.59 | 80.26 | 79.80 | 0.14% | 164,336 |
| Apr 17, 2025 | 79.11 | 80.62 | 79.11 | 80.15 | 79.69 | 0.97% | 176,003 |
| Apr 16, 2025 | 79.74 | 80.50 | 79.06 | 79.38 | 78.92 | -0.39% | 240,383 |
| Apr 15, 2025 | 79.79 | 80.55 | 79.47 | 79.69 | 79.23 | -0.11% | 197,587 |
| Apr 14, 2025 | 78.37 | 79.88 | 77.91 | 79.78 | 79.32 | 1.98% | 195,646 |
| Apr 11, 2025 | 76.00 | 78.34 | 75.17 | 78.23 | 77.78 | 3.33% | 267,867 |
| Apr 10, 2025 | 74.93 | 76.95 | 74.84 | 75.71 | 75.27 | 0.81% | 286,486 |
| Apr 9, 2025 | 74.75 | 77.82 | 73.80 | 75.10 | 74.67 | -0.05% | 356,702 |
| Apr 8, 2025 | 76.05 | 76.92 | 74.21 | 75.14 | 74.71 | -0.36% | 345,565 |
| Apr 7, 2025 | 76.22 | 78.00 | 74.78 | 75.41 | 74.98 | -3.96% | 416,072 |
| Apr 4, 2025 | 79.63 | 80.89 | 77.74 | 78.52 | 78.07 | -1.49% | 494,086 |
| Apr 3, 2025 | 78.42 | 80.79 | 77.77 | 79.71 | 79.25 | 2.46% | 252,560 |
| Apr 2, 2025 | 78.57 | 78.69 | 77.67 | 77.80 | 77.35 | -1.22% | 163,697 |
| Apr 1, 2025 | 78.50 | 79.53 | 78.10 | 78.76 | 78.31 | 0.10% | 210,634 |
| Mar 31, 2025 | 78.20 | 79.58 | 78.08 | 78.68 | 78.23 | 1.27% | 289,245 |
| Mar 28, 2025 | 76.51 | 78.20 | 76.48 | 77.69 | 77.24 | 2.12% | 146,773 |
| Mar 27, 2025 | 75.77 | 76.76 | 75.65 | 76.08 | 75.64 | 0.63% | 128,489 |
| Mar 26, 2025 | 74.68 | 75.82 | 74.49 | 75.60 | 75.16 | 1.54% | 129,316 |
| Mar 25, 2025 | 74.45 | 74.78 | 73.77 | 74.45 | 74.02 | -0.36% | 271,242 |
| Mar 24, 2025 | 75.69 | 76.24 | 74.50 | 74.72 | 74.29 | -0.95% | 159,299 |
| Mar 21, 2025 | 75.38 | 76.32 | 74.67 | 75.44 | 75.01 | -0.24% | 632,875 |
| Mar 20, 2025 | 76.57 | 76.64 | 75.47 | 75.62 | 75.18 | -1.41% | 198,377 |
| Mar 19, 2025 | 77.04 | 77.57 | 75.80 | 76.70 | 76.26 | -0.51% | 156,562 |
| Mar 18, 2025 | 77.93 | 78.16 | 76.54 | 77.09 | 76.65 | -1.17% | 193,916 |
| Mar 17, 2025 | 78.75 | 79.38 | 77.55 | 78.00 | 77.55 | -1.54% | 235,612 |
| Mar 14, 2025 | 77.85 | 79.36 | 77.84 | 79.22 | 78.76 | 1.55% | 212,625 |