American States Water Company (AWR)
NYSE: AWR · Real-Time Price · USD
75.02
+0.18 (0.24%)
Nov 10, 2025, 4:00 PM EST - Market closed
AWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 74.01 | 75.12 | 73.44 | 75.02 | 75.02 | 0.24% | 238,882 |
| Nov 7, 2025 | 75.76 | 76.23 | 74.39 | 74.84 | 74.84 | -0.12% | 312,065 |
| Nov 6, 2025 | 76.00 | 77.02 | 74.57 | 74.93 | 74.93 | 1.16% | 463,753 |
| Nov 5, 2025 | 74.93 | 75.49 | 73.65 | 74.07 | 74.07 | -0.68% | 479,335 |
| Nov 4, 2025 | 72.26 | 74.82 | 71.76 | 74.58 | 74.58 | 4.02% | 745,016 |
| Nov 3, 2025 | 71.00 | 71.81 | 69.45 | 71.70 | 71.70 | 0.55% | 351,251 |
| Oct 31, 2025 | 71.01 | 71.85 | 70.35 | 71.31 | 71.31 | -0.38% | 512,658 |
| Oct 30, 2025 | 72.70 | 73.34 | 71.27 | 71.58 | 71.58 | -1.47% | 301,960 |
| Oct 29, 2025 | 74.19 | 75.05 | 72.23 | 72.65 | 72.65 | -3.66% | 343,334 |
| Oct 28, 2025 | 75.75 | 76.06 | 74.10 | 75.41 | 75.41 | -0.91% | 266,378 |
| Oct 27, 2025 | 75.68 | 76.69 | 74.26 | 76.10 | 76.10 | -0.13% | 309,816 |
| Oct 24, 2025 | 76.94 | 77.03 | 75.88 | 76.20 | 76.20 | -0.46% | 184,360 |
| Oct 23, 2025 | 76.67 | 76.67 | 75.19 | 76.55 | 76.55 | 0.41% | 318,819 |
| Oct 22, 2025 | 76.29 | 77.30 | 75.83 | 76.24 | 76.24 | -0.24% | 223,496 |
| Oct 21, 2025 | 76.66 | 76.90 | 75.20 | 76.42 | 76.42 | -0.82% | 371,340 |
| Oct 20, 2025 | 75.56 | 77.28 | 75.24 | 77.05 | 77.05 | 2.09% | 230,580 |
| Oct 17, 2025 | 75.27 | 75.86 | 75.05 | 75.47 | 75.47 | 0.27% | 309,782 |
| Oct 16, 2025 | 75.21 | 76.00 | 74.72 | 75.27 | 75.27 | -0.08% | 251,789 |
| Oct 15, 2025 | 74.10 | 75.50 | 73.57 | 75.33 | 75.33 | 1.63% | 206,155 |
| Oct 14, 2025 | 73.65 | 74.78 | 73.26 | 74.12 | 74.12 | 1.34% | 239,665 |
| Oct 13, 2025 | 73.93 | 74.63 | 72.99 | 73.14 | 73.14 | -1.77% | 247,352 |
| Oct 10, 2025 | 73.36 | 74.52 | 73.04 | 74.46 | 74.46 | 1.68% | 288,030 |
| Oct 9, 2025 | 72.36 | 73.26 | 72.10 | 73.23 | 73.23 | 1.27% | 234,632 |
| Oct 8, 2025 | 71.80 | 72.50 | 71.30 | 72.31 | 72.31 | 1.02% | 217,019 |
| Oct 7, 2025 | 70.54 | 72.03 | 70.54 | 71.58 | 71.58 | 1.27% | 249,762 |
| Oct 6, 2025 | 70.50 | 70.85 | 70.01 | 70.68 | 70.68 | -0.10% | 217,337 |
| Oct 3, 2025 | 70.62 | 71.54 | 70.44 | 70.75 | 70.75 | 0.55% | 296,464 |
| Oct 2, 2025 | 70.59 | 70.90 | 69.85 | 70.36 | 70.36 | -0.83% | 239,204 |
| Oct 1, 2025 | 73.46 | 73.84 | 70.80 | 70.95 | 70.95 | -3.23% | 238,595 |
| Sep 30, 2025 | 72.00 | 73.40 | 71.92 | 73.32 | 73.32 | 2.06% | 273,084 |
| Sep 29, 2025 | 72.11 | 72.31 | 71.49 | 71.84 | 71.84 | -0.79% | 259,940 |
| Sep 26, 2025 | 71.63 | 72.43 | 71.27 | 72.41 | 72.41 | 1.26% | 260,435 |
| Sep 25, 2025 | 72.55 | 72.73 | 71.46 | 71.51 | 71.51 | -0.45% | 318,347 |
| Sep 24, 2025 | 71.70 | 72.28 | 71.53 | 71.83 | 71.83 | -0.14% | 366,778 |
| Sep 23, 2025 | 72.09 | 72.44 | 71.11 | 71.93 | 71.93 | -0.32% | 278,540 |
| Sep 22, 2025 | 72.07 | 72.54 | 71.95 | 72.16 | 72.16 | 0.38% | 273,560 |
| Sep 19, 2025 | 72.05 | 72.22 | 71.35 | 71.89 | 71.89 | -0.04% | 829,745 |
| Sep 18, 2025 | 71.65 | 72.18 | 71.17 | 71.92 | 71.92 | 0.24% | 225,532 |
| Sep 17, 2025 | 72.00 | 72.67 | 71.63 | 71.75 | 71.75 | 0.38% | 342,773 |
| Sep 16, 2025 | 72.04 | 72.43 | 71.46 | 71.48 | 71.48 | -1.20% | 239,459 |
| Sep 15, 2025 | 73.35 | 73.39 | 72.18 | 72.35 | 72.35 | -1.05% | 256,566 |
| Sep 12, 2025 | 73.17 | 73.66 | 73.05 | 73.12 | 73.12 | -0.49% | 304,198 |
| Sep 11, 2025 | 73.15 | 73.75 | 72.89 | 73.48 | 73.48 | 0.46% | 254,069 |
| Sep 10, 2025 | 73.58 | 73.85 | 72.69 | 73.14 | 73.14 | -0.62% | 205,767 |
| Sep 9, 2025 | 73.47 | 73.80 | 73.08 | 73.60 | 73.60 | 0.18% | 261,556 |
| Sep 8, 2025 | 74.37 | 74.77 | 73.17 | 73.47 | 73.47 | -1.59% | 223,365 |
| Sep 5, 2025 | 74.28 | 74.89 | 74.18 | 74.66 | 74.66 | 0.61% | 160,429 |
| Sep 4, 2025 | 74.26 | 74.33 | 73.57 | 74.21 | 74.21 | 0.94% | 211,687 |
| Sep 3, 2025 | 73.14 | 74.00 | 73.14 | 73.52 | 73.52 | 0.04% | 208,460 |
| Sep 2, 2025 | 74.15 | 75.03 | 73.48 | 73.49 | 73.49 | -1.40% | 247,681 |