AWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2026	86.37	86.79	85.27	85.64	85.11	-0.37%	346,508
Jul 30, 2026	88.31	88.46	85.73	85.96	85.43	-2.16%	241,585
Jul 29, 2026	88.27	89.40	86.94	87.86	87.32	-0.23%	303,873
Jul 28, 2026	86.86	89.84	86.71	88.06	87.52	2.29%	446,604
Jul 27, 2026	86.53	86.91	85.50	86.09	85.56	-0.37%	327,718
Jul 24, 2026	87.85	88.34	86.24	86.41	85.88	-0.87%	301,104
Jul 23, 2026	86.59	87.84	86.20	87.17	86.64	0.16%	269,308
Jul 22, 2026	87.32	87.41	86.44	87.03	86.50	0.50%	255,775
Jul 21, 2026	87.54	88.08	86.57	86.60	86.07	-2.04%	278,869
Jul 20, 2026	88.78	90.11	87.92	88.40	87.86	-0.99%	243,866
Jul 17, 2026	88.81	89.54	87.79	89.28	88.73	1.54%	532,211
Jul 16, 2026	84.85	87.96	84.85	87.93	87.39	3.90%	304,229
Jul 15, 2026	84.84	85.64	84.20	84.63	84.11	-0.45%	275,574
Jul 14, 2026	84.99	85.68	84.38	85.01	84.49	-0.05%	205,979
Jul 13, 2026	84.84	85.53	84.78	85.05	84.53	0.64%	235,914
Jul 10, 2026	84.15	84.90	83.87	84.51	83.99	0.78%	186,734
Jul 9, 2026	83.64	84.27	82.92	83.86	83.35	0.34%	312,274
Jul 8, 2026	82.59	84.19	82.58	83.58	83.07	0.48%	460,056
Jul 7, 2026	83.88	85.63	82.94	83.18	82.67	0.05%	368,307
Jul 6, 2026	84.63	84.63	82.87	83.14	82.63	-1.91%	290,684