AWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	88.78	90.11	87.92	88.40	88.40	-0.99%	243,823
Jul 17, 2026	88.81	89.54	87.79	89.28	89.28	1.54%	531,802
Jul 16, 2026	84.85	87.96	84.85	87.93	87.93	3.90%	304,208
Jul 15, 2026	84.84	85.64	84.20	84.63	84.63	-0.45%	274,728
Jul 14, 2026	84.99	85.68	84.38	85.01	85.01	-0.05%	205,916
Jul 13, 2026	84.84	85.53	84.78	85.05	85.05	0.64%	235,515
Jul 10, 2026	84.15	84.90	83.87	84.51	84.51	0.78%	179,324
Jul 9, 2026	83.64	84.27	82.92	83.86	83.86	0.34%	310,485
Jul 8, 2026	82.59	84.19	82.58	83.58	83.58	0.48%	457,875
Jul 7, 2026	83.88	85.63	82.94	83.18	83.18	0.05%	368,301
Jul 6, 2026	84.63	84.63	82.87	83.14	83.14	-1.91%	289,850
Jul 2, 2026	83.42	85.30	83.42	84.76	84.76	1.70%	325,177
Jul 1, 2026	82.78	84.32	82.46	83.34	83.34	0.86%	414,604
Jun 30, 2026	82.49	83.73	82.08	82.63	82.63	-0.19%	356,657
Jun 29, 2026	82.35	83.02	81.62	82.79	82.79	0.27%	413,823
Jun 26, 2026	81.42	82.59	80.92	82.57	82.57	2.34%	1,230,715
Jun 25, 2026	80.12	81.09	78.72	80.68	80.68	1.01%	202,912
Jun 24, 2026	79.34	80.11	78.89	79.87	79.87	1.06%	242,236
Jun 23, 2026	78.70	79.37	78.45	79.03	79.03	1.76%	253,817
Jun 22, 2026	76.93	77.94	76.93	77.66	77.66	0.71%	527,278
Jun 18, 2026	77.13	77.94	76.51	77.11	77.11	0.29%	616,615
Jun 17, 2026	77.18	77.89	76.30	76.89	76.89	-1.23%	280,216
Jun 16, 2026	76.84	78.42	76.84	77.85	77.85	0.32%	197,300
Jun 15, 2026	77.14	78.23	76.84	77.60	77.60	-0.22%	201,029
Jun 12, 2026	76.97	78.31	76.64	77.77	77.77	1.16%	472,647
Jun 11, 2026	78.83	79.30	76.48	76.88	76.88	-2.09%	641,004
Jun 10, 2026	79.88	81.02	78.44	78.52	78.52	-0.83%	646,282
Jun 9, 2026	77.42	79.76	77.05	79.18	79.18	2.98%	282,790
Jun 8, 2026	77.87	78.46	76.83	76.89	76.89	-1.89%	203,009
Jun 5, 2026	77.59	79.05	76.40	78.37	78.37	1.75%	225,228
Jun 4, 2026	77.41	77.57	76.50	77.02	77.02	0.98%	176,643
Jun 3, 2026	77.05	77.64	76.22	76.27	76.27	-1.31%	247,347
Jun 2, 2026	75.78	77.29	75.78	77.28	77.28	1.15%	270,691
Jun 1, 2026	76.82	77.17	75.97	76.40	76.40	-1.13%	290,669
May 29, 2026	76.53	77.67	76.38	77.27	77.27	1.17%	438,111
May 28, 2026	76.94	77.73	76.31	76.38	76.38	-0.57%	314,681
May 27, 2026	76.23	77.20	76.23	76.82	76.82	0.80%	335,779
May 26, 2026	76.71	76.99	76.04	76.21	76.21	-0.56%	304,955
May 22, 2026	76.29	77.14	75.61	76.64	76.64	0.46%	351,856
May 21, 2026	75.59	76.79	75.43	76.29	76.29	0.43%	264,126
May 20, 2026	75.69	76.01	74.90	75.96	75.96	0.60%	255,754
May 19, 2026	75.45	76.82	75.33	75.51	75.51	-0.54%	181,817
May 18, 2026	75.76	76.53	75.55	75.92	75.92	0.94%	200,109
May 15, 2026	77.61	77.62	75.63	75.72	75.22	-2.18%	212,798
May 14, 2026	77.89	78.41	76.76	77.41	76.89	-0.15%	260,008
May 13, 2026	77.20	77.69	76.61	77.53	77.01	-0.21%	257,434
May 12, 2026	77.45	78.75	77.17	77.69	77.17	0.70%	423,101
May 11, 2026	77.73	77.73	76.64	77.15	76.64	-0.06%	210,438
May 8, 2026	77.00	78.05	77.00	77.20	76.69	0.47%	314,502
May 7, 2026	74.45	77.66	73.89	76.84	76.33	1.32%	346,860