American States Water Company (AWR)
NYSE: AWR · Real-Time Price · USD
85.22
-0.22 (-0.26%)
At close: Oct 26, 2026, 4:00 PM EDT
85.80
+0.58 (0.68%)
Pre-market: Oct 27, 2026, 7:47 AM EDT
AWR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 85.34 | 85.76 | 84.89 | 85.22 | 85.22 | -0.26% | 166,537 |
| Oct 23, 2026 | 84.77 | 85.66 | 84.50 | 85.44 | 85.44 | 0.46% | 215,058 |
| Oct 22, 2026 | 82.89 | 85.27 | 82.70 | 85.05 | 85.05 | 3.54% | 255,392 |
| Oct 21, 2026 | 83.44 | 83.97 | 81.79 | 82.14 | 82.14 | -1.20% | 175,404 |
| Oct 20, 2026 | 82.35 | 83.77 | 82.35 | 83.14 | 83.14 | 1.86% | 156,457 |
| Oct 19, 2026 | 82.76 | 82.97 | 81.29 | 81.62 | 81.62 | -2.19% | 235,712 |
| Oct 16, 2026 | 83.23 | 83.47 | 82.30 | 83.45 | 83.45 | 0.86% | 370,203 |
| Oct 15, 2026 | 83.88 | 84.66 | 82.32 | 82.74 | 82.74 | 0.35% | 267,106 |
| Oct 14, 2026 | 82.37 | 83.44 | 81.92 | 82.45 | 82.45 | -0.07% | 221,717 |
| Oct 13, 2026 | 83.46 | 83.72 | 81.89 | 82.51 | 82.51 | -0.41% | 189,740 |
| Oct 12, 2026 | 82.14 | 82.85 | 81.83 | 82.85 | 82.85 | 0.72% | 205,452 |
| 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 |