AWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	85.51	85.86	84.25	84.40	84.40	-0.93%	235,515
Nov 19, 2024	84.91	85.27	84.01	85.19	85.19	0.31%	190,505
Nov 18, 2024	85.19	85.64	84.51	84.93	84.93	-0.14%	221,140
Nov 15, 2024	83.88	85.36	83.43	85.05	85.05	1.67%	232,402
Nov 14, 2024	85.70	85.70	83.26	83.65	83.20	-1.98%	273,380
Nov 13, 2024	86.55	86.55	85.03	85.34	84.88	-0.65%	244,545
Nov 12, 2024	86.43	87.20	85.62	85.90	85.43	-0.56%	263,958
Nov 11, 2024	86.85	87.16	85.99	86.38	85.91	-0.08%	211,166
Nov 8, 2024	85.17	86.69	84.99	86.45	85.98	2.21%	405,647
Nov 7, 2024	85.42	85.42	83.61	84.58	84.12	-1.23%	417,367
Nov 6, 2024	84.48	86.86	84.37	85.63	85.16	1.03%	365,626
Nov 5, 2024	82.39	84.78	82.22	84.76	84.30	2.76%	200,837
Nov 4, 2024	81.59	82.58	81.37	82.48	82.03	1.09%	131,415
Nov 1, 2024	82.88	83.25	81.49	81.59	81.15	-1.06%	150,055
Oct 31, 2024	82.77	83.46	82.44	82.46	82.01	0.10%	296,214
Oct 30, 2024	82.81	83.38	82.29	82.38	81.93	-0.19%	126,174
Oct 29, 2024	82.37	82.75	82.00	82.54	82.09	-0.88%	137,004
Oct 28, 2024	82.99	84.15	82.92	83.27	82.82	1.13%	146,193
Oct 25, 2024	83.92	83.92	82.29	82.34	81.89	-1.20%	102,128
Oct 24, 2024	84.39	84.76	83.11	83.34	82.89	-1.28%	129,551
Oct 23, 2024	83.69	84.57	83.69	84.42	83.96	0.93%	145,105
Oct 22, 2024	83.82	84.33	83.59	83.64	83.19	-1.27%	122,239
Oct 21, 2024	85.83	85.94	84.31	84.72	84.26	-1.06%	141,096
Oct 18, 2024	85.92	86.16	85.16	85.63	85.16	-0.28%	321,522
Oct 17, 2024	87.17	87.23	85.70	85.87	85.40	-1.57%	186,696
Oct 16, 2024	86.59	87.50	86.16	87.24	86.77	1.43%	144,128
Oct 15, 2024	85.82	86.91	85.46	86.01	85.54	0.74%	188,250
Oct 14, 2024	83.66	85.73	83.53	85.38	84.92	2.73%	155,624
Oct 11, 2024	82.14	83.37	82.14	83.11	82.66	1.03%	112,481
Oct 10, 2024	82.31	82.57	81.81	82.26	81.81	-0.59%	173,192
Oct 9, 2024	82.22	83.33	81.75	82.75	82.30	0.23%	154,290
Oct 8, 2024	83.00	83.00	82.35	82.56	82.11	-0.24%	140,868
Oct 7, 2024	83.68	83.96	82.52	82.76	82.31	-1.21%	257,877
Oct 4, 2024	83.42	84.07	82.86	83.77	83.31	0.08%	151,118
Oct 3, 2024	84.45	84.53	83.54	83.70	83.24	-0.84%	199,475
Oct 2, 2024	83.74	84.71	83.38	84.41	83.95	0.63%	178,961
Oct 1, 2024	83.21	84.03	82.89	83.88	83.42	0.71%	169,866
Sep 30, 2024	82.87	83.43	82.42	83.29	82.84	0.86%	147,160
Sep 27, 2024	82.04	83.08	82.04	82.58	82.13	1.37%	201,832
Sep 26, 2024	81.69	82.53	81.32	81.46	81.02	-0.83%	133,941
Sep 25, 2024	83.24	83.24	81.49	82.14	81.69	-0.75%	172,234
Sep 24, 2024	84.02	84.66	82.75	82.76	82.31	-2.00%	257,279
Sep 23, 2024	84.92	85.50	84.41	84.45	83.99	0.04%	294,848
Sep 20, 2024	84.52	84.73	83.83	84.42	83.96	-0.15%	901,128
Sep 19, 2024	83.54	84.64	83.05	84.55	84.09	1.00%	275,578
Sep 18, 2024	84.36	84.58	83.50	83.71	83.25	-0.57%	190,020
Sep 17, 2024	84.34	85.32	83.95	84.19	83.73	0.17%	164,993
Sep 16, 2024	83.56	84.42	83.45	84.05	83.59	1.12%	231,127
Sep 13, 2024	82.26	83.17	81.70	83.12	82.67	1.80%	143,006
Sep 12, 2024	81.65	81.95	81.14	81.65	81.21	0.29%	158,549
Sep 11, 2024	83.55	83.55	80.89	81.41	80.97	-3.03%	337,325
Sep 10, 2024	81.70	84.27	81.51	83.95	83.49	3.06%	257,765
Sep 9, 2024	80.98	81.58	80.00	81.46	81.02	0.59%	239,247
Sep 6, 2024	81.66	81.68	80.53	80.98	80.54	-0.37%	158,768
Sep 5, 2024	81.99	82.11	81.21	81.28	80.84	-0.09%	134,434
Sep 4, 2024	81.46	81.78	80.99	81.35	80.91	0.12%	110,368
Sep 3, 2024	81.16	81.92	80.50	81.25	80.81	-0.21%	176,653
Aug 30, 2024	81.08	81.72	80.70	81.42	80.98	0.87%	190,408
Aug 29, 2024	81.02	81.46	80.15	80.72	80.28	-0.31%	162,259
Aug 28, 2024	80.49	81.86	80.43	80.97	80.53	0.70%	118,024
Aug 27, 2024	80.57	80.77	80.02	80.41	79.97	-0.56%	107,796
Aug 26, 2024	81.08	81.20	80.48	80.86	80.42	0.22%	159,074
Aug 23, 2024	80.88	81.50	80.02	80.68	80.24	0.27%	206,290
Aug 22, 2024	81.59	81.66	80.40	80.46	80.02	-1.49%	126,390
Aug 21, 2024	81.79	82.02	81.40	81.68	81.24	-0.02%	208,239
Aug 20, 2024	82.07	82.36	81.26	81.70	81.26	-0.79%	116,934
Aug 19, 2024	81.95	82.61	81.76	82.35	81.90	0.04%	151,160
Aug 16, 2024	82.20	82.56	81.64	82.32	81.87	-0.28%	129,165
Aug 15, 2024	82.82	83.04	82.07	82.55	81.64	0.38%	241,604
Aug 14, 2024	81.15	82.73	80.94	82.24	81.33	1.22%	285,049
Aug 13, 2024	81.19	81.62	80.76	81.25	80.35	0.69%	130,100
Aug 12, 2024	80.51	80.73	79.49	80.69	79.80	-0.23%	342,122
Aug 9, 2024	82.12	82.12	80.37	80.88	79.99	-1.19%	269,330
Aug 8, 2024	82.76	83.54	81.62	81.85	80.95	-1.04%	168,394
Aug 7, 2024	82.04	83.20	81.78	82.71	81.80	0.27%	213,899
Aug 6, 2024	81.76	83.53	81.50	82.49	81.58	0.89%	263,852
Aug 5, 2024	84.19	84.23	81.09	81.76	80.86	-4.24%	278,519
Aug 2, 2024	83.61	85.59	83.61	85.38	84.44	1.59%	225,801
Aug 1, 2024	83.32	84.18	82.37	84.04	83.11	1.83%	235,345
Jul 31, 2024	83.89	83.89	82.53	82.53	81.62	-0.04%	423,583
Jul 30, 2024	81.43	82.70	81.10	82.56	81.65	1.45%	122,531
Jul 29, 2024	82.53	83.03	80.88	81.38	80.48	-1.49%	128,646
Jul 26, 2024	82.16	82.68	81.14	82.61	81.70	1.65%	318,538
Jul 25, 2024	81.40	82.57	80.84	81.27	80.37	0.58%	396,112
Jul 24, 2024	79.95	81.44	79.78	80.80	79.91	1.33%	196,017
Jul 23, 2024	79.50	80.57	79.40	79.74	78.86	0.30%	164,226
Jul 22, 2024	79.08	79.78	78.39	79.50	78.62	0.48%	124,722
Jul 19, 2024	79.65	79.76	78.58	79.12	78.25	-0.63%	219,275
Jul 18, 2024	80.04	81.39	79.32	79.62	78.74	-1.51%	161,302
Jul 17, 2024	79.57	81.50	79.29	80.84	79.95	2.02%	206,381
Jul 16, 2024	77.79	79.41	77.55	79.24	78.37	2.78%	233,099
Jul 15, 2024	77.67	77.67	76.57	77.10	76.25	-0.58%	272,880
Jul 12, 2024	76.86	78.25	76.86	77.55	76.69	1.45%	145,357
Jul 11, 2024	74.84	77.17	74.61	76.44	75.60	3.75%	180,925
Jul 10, 2024	73.31	73.78	72.99	73.68	72.87	1.10%	135,647
Jul 9, 2024	72.10	73.07	72.05	72.88	72.08	0.70%	137,236
Jul 8, 2024	72.77	73.23	72.37	72.37	71.57	-0.39%	162,417
Jul 5, 2024	71.49	72.78	71.16	72.65	71.85	1.54%	124,233
Jul 3, 2024	72.63	72.63	71.42	71.55	70.76	-1.31%	71,524
Jul 2, 2024	72.90	73.63	72.49	72.50	71.70	-0.67%	154,412