American States Water Company (AWR)
NYSE: AWR · Real-Time Price · USD
82.48
+0.89 (1.09%)
Nov 4, 2024, 4:00 PM EST - Market closed
AWR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 81.59 | 82.58 | 81.37 | 82.48 | 82.48 | 1.09% | 131,415 |
Nov 1, 2024 | 82.88 | 83.25 | 81.49 | 81.59 | 81.59 | -1.06% | 150,055 |
Oct 31, 2024 | 82.77 | 83.46 | 82.44 | 82.46 | 82.46 | 0.10% | 296,214 |
Oct 30, 2024 | 82.81 | 83.38 | 82.29 | 82.38 | 82.38 | -0.19% | 126,174 |
Oct 29, 2024 | 82.37 | 82.75 | 82.00 | 82.54 | 82.54 | -0.88% | 137,004 |
Oct 28, 2024 | 82.99 | 84.15 | 82.92 | 83.27 | 83.27 | 1.13% | 146,193 |
Oct 25, 2024 | 83.92 | 83.92 | 82.29 | 82.34 | 82.34 | -1.20% | 102,128 |
Oct 24, 2024 | 84.39 | 84.76 | 83.11 | 83.34 | 83.34 | -1.28% | 129,551 |
Oct 23, 2024 | 83.69 | 84.57 | 83.69 | 84.42 | 84.42 | 0.93% | 145,105 |
Oct 22, 2024 | 83.82 | 84.33 | 83.59 | 83.64 | 83.64 | -1.27% | 122,239 |
Oct 21, 2024 | 85.83 | 85.94 | 84.31 | 84.72 | 84.72 | -1.06% | 141,096 |
Oct 18, 2024 | 85.92 | 86.16 | 85.16 | 85.63 | 85.63 | -0.28% | 321,522 |
Oct 17, 2024 | 87.17 | 87.23 | 85.70 | 85.87 | 85.87 | -1.57% | 186,696 |
Oct 16, 2024 | 86.59 | 87.50 | 86.16 | 87.24 | 87.24 | 1.43% | 144,128 |
Oct 15, 2024 | 85.82 | 86.91 | 85.46 | 86.01 | 86.01 | 0.74% | 188,250 |
Oct 14, 2024 | 83.66 | 85.73 | 83.53 | 85.38 | 85.38 | 2.73% | 155,624 |
Oct 11, 2024 | 82.14 | 83.37 | 82.14 | 83.11 | 83.11 | 1.03% | 112,481 |
Oct 10, 2024 | 82.31 | 82.57 | 81.81 | 82.26 | 82.26 | -0.59% | 173,192 |
Oct 9, 2024 | 82.22 | 83.33 | 81.75 | 82.75 | 82.75 | 0.23% | 154,290 |
Oct 8, 2024 | 83.00 | 83.00 | 82.35 | 82.56 | 82.56 | -0.24% | 140,868 |
Oct 7, 2024 | 83.68 | 83.96 | 82.52 | 82.76 | 82.76 | -1.21% | 257,877 |
Oct 4, 2024 | 83.42 | 84.07 | 82.86 | 83.77 | 83.77 | 0.08% | 151,118 |
Oct 3, 2024 | 84.45 | 84.53 | 83.54 | 83.70 | 83.70 | -0.84% | 199,475 |
Oct 2, 2024 | 83.74 | 84.71 | 83.38 | 84.41 | 84.41 | 0.63% | 178,961 |
Oct 1, 2024 | 83.21 | 84.03 | 82.89 | 83.88 | 83.88 | 0.71% | 169,866 |
Sep 30, 2024 | 82.87 | 83.43 | 82.42 | 83.29 | 83.29 | 0.86% | 147,160 |
Sep 27, 2024 | 82.04 | 83.08 | 82.04 | 82.58 | 82.58 | 1.37% | 201,832 |
Sep 26, 2024 | 81.69 | 82.53 | 81.32 | 81.46 | 81.46 | -0.83% | 133,941 |
Sep 25, 2024 | 83.24 | 83.24 | 81.49 | 82.14 | 82.14 | -0.75% | 172,234 |
Sep 24, 2024 | 84.02 | 84.66 | 82.75 | 82.76 | 82.76 | -2.00% | 257,279 |
Sep 23, 2024 | 84.92 | 85.50 | 84.41 | 84.45 | 84.45 | 0.04% | 294,848 |
Sep 20, 2024 | 84.52 | 84.73 | 83.83 | 84.42 | 84.42 | -0.15% | 901,128 |
Sep 19, 2024 | 83.54 | 84.64 | 83.05 | 84.55 | 84.55 | 1.00% | 275,578 |
Sep 18, 2024 | 84.36 | 84.58 | 83.50 | 83.71 | 83.71 | -0.57% | 190,020 |
Sep 17, 2024 | 84.34 | 85.32 | 83.95 | 84.19 | 84.19 | 0.17% | 164,993 |
Sep 16, 2024 | 83.56 | 84.42 | 83.45 | 84.05 | 84.05 | 1.12% | 231,127 |
Sep 13, 2024 | 82.26 | 83.17 | 81.70 | 83.12 | 83.12 | 1.80% | 143,006 |
Sep 12, 2024 | 81.65 | 81.95 | 81.14 | 81.65 | 81.65 | 0.29% | 158,549 |
Sep 11, 2024 | 83.55 | 83.55 | 80.89 | 81.41 | 81.41 | -3.03% | 337,325 |
Sep 10, 2024 | 81.70 | 84.27 | 81.51 | 83.95 | 83.95 | 3.06% | 257,765 |
Sep 9, 2024 | 80.98 | 81.58 | 80.00 | 81.46 | 81.46 | 0.59% | 239,247 |
Sep 6, 2024 | 81.66 | 81.68 | 80.53 | 80.98 | 80.98 | -0.37% | 158,768 |
Sep 5, 2024 | 81.99 | 82.11 | 81.21 | 81.28 | 81.28 | -0.09% | 134,434 |
Sep 4, 2024 | 81.46 | 81.78 | 80.99 | 81.35 | 81.35 | 0.12% | 110,368 |
Sep 3, 2024 | 81.16 | 81.92 | 80.50 | 81.25 | 81.25 | -0.21% | 176,653 |
Aug 30, 2024 | 81.08 | 81.72 | 80.70 | 81.42 | 81.42 | 0.87% | 190,408 |
Aug 29, 2024 | 81.02 | 81.46 | 80.15 | 80.72 | 80.72 | -0.31% | 162,259 |
Aug 28, 2024 | 80.49 | 81.86 | 80.43 | 80.97 | 80.97 | 0.70% | 118,024 |
Aug 27, 2024 | 80.57 | 80.77 | 80.02 | 80.41 | 80.41 | -0.56% | 107,796 |
Aug 26, 2024 | 81.08 | 81.20 | 80.48 | 80.86 | 80.86 | 0.22% | 159,074 |
Aug 23, 2024 | 80.88 | 81.50 | 80.02 | 80.68 | 80.68 | 0.27% | 206,290 |
Aug 22, 2024 | 81.59 | 81.66 | 80.40 | 80.46 | 80.46 | -1.49% | 126,390 |
Aug 21, 2024 | 81.79 | 82.02 | 81.40 | 81.68 | 81.68 | -0.02% | 208,239 |
Aug 20, 2024 | 82.07 | 82.36 | 81.26 | 81.70 | 81.70 | -0.79% | 116,934 |
Aug 19, 2024 | 81.95 | 82.61 | 81.76 | 82.35 | 82.35 | 0.04% | 151,160 |
Aug 16, 2024 | 82.20 | 82.56 | 81.64 | 82.32 | 82.32 | -0.28% | 129,165 |
Aug 15, 2024 | 82.82 | 83.04 | 82.07 | 82.55 | 82.09 | 0.38% | 241,604 |
Aug 14, 2024 | 81.15 | 82.73 | 80.94 | 82.24 | 81.78 | 1.22% | 285,049 |
Aug 13, 2024 | 81.19 | 81.62 | 80.76 | 81.25 | 80.79 | 0.69% | 130,100 |
Aug 12, 2024 | 80.51 | 80.73 | 79.49 | 80.69 | 80.24 | -0.23% | 342,122 |
Aug 9, 2024 | 82.12 | 82.12 | 80.37 | 80.88 | 80.43 | -1.19% | 269,330 |
Aug 8, 2024 | 82.76 | 83.54 | 81.62 | 81.85 | 81.39 | -1.04% | 168,394 |
Aug 7, 2024 | 82.04 | 83.20 | 81.78 | 82.71 | 82.25 | 0.27% | 213,899 |
Aug 6, 2024 | 81.76 | 83.53 | 81.50 | 82.49 | 82.03 | 0.89% | 263,852 |
Aug 5, 2024 | 84.19 | 84.23 | 81.09 | 81.76 | 81.30 | -4.24% | 278,519 |
Aug 2, 2024 | 83.61 | 85.59 | 83.61 | 85.38 | 84.90 | 1.59% | 225,801 |
Aug 1, 2024 | 83.32 | 84.18 | 82.37 | 84.04 | 83.57 | 1.83% | 235,345 |
Jul 31, 2024 | 83.89 | 83.89 | 82.53 | 82.53 | 82.07 | -0.04% | 423,583 |
Jul 30, 2024 | 81.43 | 82.70 | 81.10 | 82.56 | 82.10 | 1.45% | 122,531 |
Jul 29, 2024 | 82.53 | 83.03 | 80.88 | 81.38 | 80.92 | -1.49% | 128,646 |
Jul 26, 2024 | 82.16 | 82.68 | 81.14 | 82.61 | 82.15 | 1.65% | 318,538 |
Jul 25, 2024 | 81.40 | 82.57 | 80.84 | 81.27 | 80.81 | 0.58% | 396,112 |
Jul 24, 2024 | 79.95 | 81.44 | 79.78 | 80.80 | 80.35 | 1.33% | 196,017 |
Jul 23, 2024 | 79.50 | 80.57 | 79.40 | 79.74 | 79.29 | 0.30% | 164,226 |
Jul 22, 2024 | 79.08 | 79.78 | 78.39 | 79.50 | 79.05 | 0.48% | 124,722 |
Jul 19, 2024 | 79.65 | 79.76 | 78.58 | 79.12 | 78.68 | -0.63% | 219,275 |
Jul 18, 2024 | 80.04 | 81.39 | 79.32 | 79.62 | 79.17 | -1.51% | 161,302 |
Jul 17, 2024 | 79.57 | 81.50 | 79.29 | 80.84 | 80.39 | 2.02% | 206,381 |
Jul 16, 2024 | 77.79 | 79.41 | 77.55 | 79.24 | 78.79 | 2.78% | 233,099 |
Jul 15, 2024 | 77.67 | 77.67 | 76.57 | 77.10 | 76.67 | -0.58% | 272,880 |
Jul 12, 2024 | 76.86 | 78.25 | 76.86 | 77.55 | 77.11 | 1.45% | 145,357 |
Jul 11, 2024 | 74.84 | 77.17 | 74.61 | 76.44 | 76.01 | 3.75% | 180,925 |
Jul 10, 2024 | 73.31 | 73.78 | 72.99 | 73.68 | 73.27 | 1.10% | 135,647 |
Jul 9, 2024 | 72.10 | 73.07 | 72.05 | 72.88 | 72.47 | 0.70% | 137,236 |
Jul 8, 2024 | 72.77 | 73.23 | 72.37 | 72.37 | 71.96 | -0.39% | 162,417 |
Jul 5, 2024 | 71.49 | 72.78 | 71.16 | 72.65 | 72.24 | 1.54% | 124,233 |
Jul 3, 2024 | 72.63 | 72.63 | 71.42 | 71.55 | 71.15 | -1.31% | 71,524 |
Jul 2, 2024 | 72.90 | 73.63 | 72.49 | 72.50 | 72.09 | -0.67% | 154,412 |
Jul 1, 2024 | 72.76 | 73.77 | 72.20 | 72.99 | 72.58 | 0.58% | 227,347 |
Jun 28, 2024 | 72.25 | 72.77 | 71.56 | 72.57 | 72.16 | 0.90% | 1,044,216 |
Jun 27, 2024 | 71.98 | 72.26 | 71.59 | 71.92 | 71.52 | 0.17% | 118,642 |
Jun 26, 2024 | 71.28 | 71.81 | 71.17 | 71.80 | 71.40 | 0.04% | 239,258 |
Jun 25, 2024 | 72.91 | 72.91 | 71.47 | 71.77 | 71.37 | -1.39% | 171,887 |
Jun 24, 2024 | 70.79 | 73.20 | 70.79 | 72.78 | 72.37 | 3.03% | 199,139 |
Jun 21, 2024 | 71.07 | 72.06 | 70.49 | 70.64 | 70.24 | -0.27% | 418,949 |
Jun 20, 2024 | 70.21 | 70.88 | 70.03 | 70.83 | 70.43 | 0.58% | 203,396 |
Jun 18, 2024 | 70.21 | 71.13 | 70.16 | 70.42 | 70.02 | 0.17% | 147,521 |
Jun 17, 2024 | 69.61 | 70.63 | 69.49 | 70.30 | 69.91 | 0.06% | 219,623 |
Jun 14, 2024 | 69.86 | 70.58 | 69.69 | 70.26 | 69.87 | -0.21% | 133,742 |
Jun 13, 2024 | 70.31 | 70.85 | 69.46 | 70.41 | 70.01 | 0.04% | 184,132 |