American States Water Company (AWR)
NYSE: AWR · Real-Time Price · USD
82.85
+0.59 (0.72%)
At close: Oct 12, 2026, 4:00 PM EDT
79.73
-3.12 (-3.76%)
Pre-market: Oct 13, 2026, 8:38 AM EDT
AWR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 82.14 | 82.85 | 81.83 | 82.85 | 82.85 | 0.72% | 216,338 |
| Oct 9, 2026 | 81.82 | 82.59 | 81.82 | 82.26 | 82.26 | 0.53% | 144,411 |
| Oct 8, 2026 | 81.73 | 82.65 | 81.06 | 81.83 | 81.83 | 0.45% | 252,474 |
| Oct 7, 2026 | 82.48 | 82.53 | 81.14 | 81.46 | 81.46 | -0.12% | 223,684 |
| Oct 6, 2026 | 82.31 | 82.97 | 81.06 | 81.56 | 81.56 | -0.24% | 258,647 |
| Oct 5, 2026 | 81.99 | 82.81 | 81.19 | 81.76 | 81.76 | -1.28% | 277,656 |
| Oct 2, 2026 | 82.72 | 83.05 | 81.67 | 82.82 | 82.82 | 2.01% | 345,239 |
| Oct 1, 2026 | 81.97 | 82.91 | 81.00 | 81.19 | 81.19 | -1.38% | 235,128 |
| Sep 30, 2026 | 82.28 | 82.73 | 81.97 | 82.33 | 82.33 | 0.48% | 306,990 |
| Sep 29, 2026 | 80.93 | 81.96 | 80.59 | 81.94 | 81.94 | 0.73% | 207,184 |
| Sep 28, 2026 | 82.82 | 82.96 | 81.03 | 81.35 | 81.35 | -1.75% | 225,547 |
| Sep 25, 2026 | 82.66 | 82.84 | 81.68 | 82.80 | 82.80 | 0.36% | 238,075 |
| Sep 24, 2026 | 83.24 | 83.76 | 82.44 | 82.50 | 82.50 | -0.89% | 217,108 |
| Sep 23, 2026 | 84.01 | 84.07 | 82.59 | 83.24 | 83.24 | -1.36% | 277,432 |
| Sep 22, 2026 | 84.79 | 85.38 | 84.04 | 84.39 | 84.39 | -0.54% | 244,539 |
| Sep 21, 2026 | 86.09 | 86.09 | 84.76 | 84.85 | 84.85 | -0.84% | 221,142 |
| Sep 18, 2026 | 85.96 | 86.06 | 84.87 | 85.57 | 85.57 | -1.37% | 438,597 |
| Sep 17, 2026 | 87.44 | 87.62 | 86.28 | 86.76 | 86.76 | -0.47% | 171,169 |
| Sep 16, 2026 | 87.60 | 87.60 | 86.32 | 87.17 | 87.17 | 0.83% | 231,625 |
| Sep 15, 2026 | 85.93 | 87.90 | 85.93 | 86.45 | 86.45 | -0.77% | 241,567 |
| Sep 14, 2026 | 87.34 | 87.62 | 86.55 | 87.12 | 87.12 | 0.74% | 186,553 |
| Sep 11, 2026 | 88.41 | 88.41 | 86.00 | 86.48 | 86.48 | -1.13% | 200,332 |
| Sep 10, 2026 | 89.22 | 89.60 | 87.43 | 87.47 | 87.47 | -0.92% | 139,196 |
| Sep 9, 2026 | 88.84 | 88.98 | 87.76 | 88.28 | 88.28 | -0.45% | 161,242 |
| Sep 8, 2026 | 88.27 | 88.88 | 88.11 | 88.68 | 88.68 | 0.17% | 121,914 |
| Sep 4, 2026 | 89.07 | 89.24 | 88.22 | 88.53 | 88.53 | -1.25% | 163,198 |
| Sep 3, 2026 | 88.98 | 90.01 | 88.15 | 89.65 | 89.65 | 1.59% | 245,723 |
| Sep 2, 2026 | 88.00 | 89.13 | 87.79 | 88.25 | 88.25 | -1.05% | 363,351 |
| Sep 1, 2026 | 89.78 | 89.99 | 88.51 | 89.19 | 89.19 | -0.11% | 165,319 |
| Aug 31, 2026 | 89.31 | 89.80 | 88.87 | 89.29 | 89.29 | -0.66% | 251,222 |
| Aug 28, 2026 | 89.32 | 90.09 | 88.73 | 89.88 | 89.88 | 1.14% | 156,870 |
| Aug 27, 2026 | 89.00 | 89.30 | 87.60 | 88.87 | 88.87 | -1.07% | 187,066 |
| Aug 26, 2026 | 90.00 | 90.60 | 89.39 | 89.83 | 89.83 | -0.45% | 167,415 |
| Aug 25, 2026 | 91.19 | 91.72 | 89.69 | 90.24 | 90.24 | -0.94% | 144,785 |
| Aug 24, 2026 | 89.04 | 91.11 | 88.90 | 91.10 | 91.10 | 2.79% | 215,321 |
| Aug 21, 2026 | 89.29 | 89.29 | 88.48 | 88.63 | 88.63 | -0.76% | 152,598 |
| Aug 20, 2026 | 88.93 | 90.42 | 88.93 | 89.31 | 89.31 | 0.15% | 166,586 |
| Aug 19, 2026 | 88.91 | 90.21 | 88.70 | 89.18 | 89.18 | 0.30% | 174,014 |
| Aug 18, 2026 | 88.75 | 89.87 | 88.39 | 88.91 | 88.91 | 1.18% | 237,981 |
| 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 |