Skip to main content
logo
American States Water Company (AWR)
NYSE: AWR · Real-Time Price · USD
71.75
+0.27 (0.38%)
At close: Sep 17, 2025, 4:00 PM EDT
71.75
0.00 (0.00%)
After-hours: Sep 17, 2025, 7:00 PM EDT

AWR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202572.0072.6771.6371.7571.750.38%325,019
Sep 16, 202572.0472.4371.4671.4871.48-1.20%239,459
Sep 15, 202573.3573.3972.1872.3572.35-1.05%256,566
Sep 12, 202573.1773.6673.0573.1273.12-0.49%304,198
Sep 11, 202573.1573.7572.8973.4873.480.46%254,069
Sep 10, 202573.5873.8572.6973.1473.14-0.62%205,767
Sep 9, 202573.4773.8073.0873.6073.600.18%261,556
Sep 8, 202574.3774.7773.1773.4773.47-1.59%223,365
Sep 5, 202574.2874.8974.1874.6674.660.61%160,429
Sep 4, 202574.2674.3373.5774.2174.210.94%211,687
Sep 3, 202573.1474.0073.1473.5273.520.04%208,460
Sep 2, 202574.1575.0373.4873.4973.49-1.40%247,681
Aug 29, 202574.4074.9473.8174.5374.530.24%322,181
Aug 28, 202574.9474.9474.2574.3574.35-1.01%204,678
Aug 27, 202574.2875.2574.2875.1175.110.95%160,831
Aug 26, 202574.8574.8574.1574.4074.40-0.45%140,594
Aug 25, 202575.4375.6574.6374.7474.74-1.22%177,473
Aug 22, 202575.1476.1675.1075.6675.661.45%221,094
Aug 21, 202574.9875.4674.4574.5874.58-0.90%140,657
Aug 20, 202575.7176.2475.2275.2675.260.27%272,837
Aug 19, 202573.9975.0973.9975.0675.061.49%162,510
Aug 18, 202575.0675.2073.9573.9673.96-1.31%163,760
Aug 15, 202574.6175.0974.3274.9474.94-0.61%257,069
Aug 14, 202576.1376.1375.2375.4074.90-1.06%184,230
Aug 13, 202576.4676.9076.0076.2175.70-249,150
Aug 12, 202576.2476.4775.2876.2175.70-228,740
Aug 11, 202575.6276.3475.2376.2175.700.74%245,082
Aug 8, 202576.0576.9175.6575.6575.15-0.53%170,833
Aug 7, 202574.3776.3274.0276.0575.542.26%233,724
Aug 6, 202574.5275.2074.3774.3773.87-0.34%176,417
Aug 5, 202574.7675.1273.8774.6274.12-1.14%268,969
Aug 4, 202574.8475.9174.8275.4874.980.99%182,058
Aug 1, 202573.6075.1073.6074.7474.241.56%299,790
Jul 31, 202572.9073.8772.6773.5973.100.11%322,614
Jul 30, 202573.2774.1973.2273.5173.020.34%283,403
Jul 29, 202572.7773.5072.0073.2672.771.50%225,014
Jul 28, 202572.6772.7571.9372.1871.70-1.01%169,558
Jul 25, 202573.8074.0572.7372.9272.43-1.09%199,483
Jul 24, 202574.4474.5773.7073.7273.23-1.13%201,638
Jul 23, 202575.3775.6573.8874.5674.06-1.45%278,306
Jul 22, 202575.3476.8575.3475.6675.160.49%242,187
Jul 21, 202575.0676.1175.0075.2974.79-0.52%187,766
Jul 18, 202575.8076.6475.4175.6875.170.23%213,953
Jul 17, 202576.0777.0075.1175.5175.01-0.46%279,425
Jul 16, 202574.8776.1074.8775.8675.351.48%324,383
Jul 15, 202576.3676.6774.7474.7574.25-2.62%198,389
Jul 14, 202575.6577.0175.6576.7676.251.47%290,810
Jul 11, 202576.8576.8575.5075.6575.15-1.89%442,373
Jul 10, 202577.2578.4877.0977.1176.60-0.70%196,320
Jul 9, 202576.1477.8075.7077.6577.132.05%339,935