AWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	72.26	73.19	72.03	72.78	72.78	-0.07%	171,981
Feb 3, 2025	72.16	73.35	71.40	72.83	72.83	-2.24%	187,887
Jan 31, 2025	73.79	74.73	73.39	74.50	74.50	0.96%	261,376
Jan 30, 2025	74.10	74.88	73.50	73.79	73.79	0.34%	131,134
Jan 29, 2025	74.94	75.29	73.27	73.54	73.54	-1.74%	181,607
Jan 28, 2025	74.40	75.76	74.40	74.84	74.84	0.17%	159,438
Jan 27, 2025	72.31	75.19	71.96	74.71	74.71	4.49%	265,653
Jan 24, 2025	71.80	72.47	71.42	71.50	71.50	-0.91%	200,672
Jan 23, 2025	71.89	72.30	71.68	72.16	72.16	0.10%	148,890
Jan 22, 2025	74.38	74.38	71.71	72.09	72.09	-3.60%	199,412
Jan 21, 2025	75.73	76.56	74.74	74.78	74.78	-0.13%	149,534
Jan 17, 2025	75.65	76.20	74.78	74.88	74.88	-0.81%	236,280
Jan 16, 2025	73.81	75.64	73.68	75.49	75.49	2.18%	221,174
Jan 15, 2025	73.27	74.21	73.05	73.88	73.88	2.28%	188,079
Jan 14, 2025	71.34	72.35	71.14	72.23	72.23	1.40%	143,285
Jan 13, 2025	70.65	71.56	70.30	71.23	71.23	0.55%	243,802
Jan 10, 2025	72.28	72.43	70.71	70.84	70.84	-2.89%	164,863
Jan 8, 2025	72.55	72.97	71.89	72.95	72.95	-0.14%	184,463
Jan 7, 2025	73.84	73.84	72.29	73.05	73.05	-2.06%	269,792
Jan 6, 2025	75.97	76.07	74.35	74.59	74.59	-2.34%	211,826
Jan 3, 2025	76.59	76.63	76.03	76.38	76.38	-0.27%	142,443
Jan 2, 2025	77.99	78.14	76.45	76.59	76.59	-1.45%	139,817
Dec 31, 2024	78.24	78.43	77.30	77.72	77.72	-0.41%	124,225
Dec 30, 2024	77.77	78.35	77.07	78.04	78.04	0.09%	104,905
Dec 27, 2024	78.09	78.81	77.55	77.97	77.97	-0.84%	110,254
Dec 26, 2024	77.76	78.74	77.76	78.63	78.63	0.36%	153,398
Dec 24, 2024	78.09	78.73	77.32	78.35	78.35	0.01%	182,019
Dec 23, 2024	79.00	79.26	77.87	78.34	78.34	-1.47%	171,151
Dec 20, 2024	78.84	80.05	78.84	79.51	79.51	0.06%	574,537
Dec 19, 2024	78.95	80.25	78.76	79.46	79.46	0.57%	263,436
Dec 18, 2024	82.40	82.49	78.85	79.01	79.01	-4.13%	217,070
Dec 17, 2024	83.25	84.12	82.32	82.41	82.41	-1.32%	189,318
Dec 16, 2024	83.21	84.22	83.21	83.51	83.51	0.40%	151,939
Dec 13, 2024	82.77	83.29	82.46	83.18	83.18	-0.05%	119,498
Dec 12, 2024	82.82	83.52	82.33	83.22	83.22	0.57%	159,116
Dec 11, 2024	82.68	83.03	82.35	82.75	82.75	-0.05%	252,212
Dec 10, 2024	81.43	83.13	80.95	82.79	82.79	1.30%	222,449
Dec 9, 2024	82.23	82.75	81.61	81.73	81.73	-0.46%	127,057
Dec 6, 2024	82.69	82.73	81.84	82.11	82.11	-0.76%	170,373
Dec 5, 2024	82.72	83.15	82.00	82.74	82.74	0.24%	195,232
Dec 4, 2024	83.78	84.27	82.20	82.54	82.54	-1.82%	227,915
Dec 3, 2024	86.19	86.19	84.05	84.07	84.07	-1.98%	204,388
Dec 2, 2024	85.27	85.98	84.16	85.77	85.77	0.54%	234,344
Nov 29, 2024	85.40	86.02	84.85	85.31	85.31	-0.07%	131,999
Nov 27, 2024	85.89	86.97	85.19	85.37	85.37	-0.02%	249,339
Nov 26, 2024	85.12	85.43	84.68	85.39	85.39	-	303,408
Nov 25, 2024	85.34	86.22	85.08	85.39	85.39	0.42%	251,759
Nov 22, 2024	84.51	85.38	84.46	85.03	85.03	1.17%	264,669
Nov 21, 2024	84.76	84.76	83.78	84.05	84.05	-0.41%	344,346
Nov 20, 2024	85.51	85.86	84.25	84.40	84.40	-0.93%	235,515
Nov 19, 2024	84.91	85.27	84.01	85.19	85.19	0.31%	190,505
Nov 18, 2024	85.19	85.64	84.51	84.93	84.93	-0.14%	221,140
Nov 15, 2024	83.88	85.36	83.43	85.05	85.05	1.67%	232,402
Nov 14, 2024	85.70	85.70	83.26	83.65	83.20	-1.98%	273,380
Nov 13, 2024	86.55	86.55	85.03	85.34	84.88	-0.65%	244,545
Nov 12, 2024	86.43	87.20	85.62	85.90	85.43	-0.56%	263,958
Nov 11, 2024	86.85	87.16	85.99	86.38	85.91	-0.08%	211,166
Nov 8, 2024	85.17	86.69	84.99	86.45	85.98	2.21%	405,647
Nov 7, 2024	85.42	85.42	83.61	84.58	84.12	-1.23%	417,367
Nov 6, 2024	84.48	86.86	84.37	85.63	85.16	1.03%	365,626
Nov 5, 2024	82.39	84.78	82.22	84.76	84.30	2.76%	200,837
Nov 4, 2024	81.59	82.58	81.37	82.48	82.03	1.09%	131,415
Nov 1, 2024	82.88	83.25	81.49	81.59	81.15	-1.06%	150,055
Oct 31, 2024	82.77	83.46	82.44	82.46	82.01	0.10%	296,214
Oct 30, 2024	82.81	83.38	82.29	82.38	81.93	-0.19%	126,174
Oct 29, 2024	82.37	82.75	82.00	82.54	82.09	-0.88%	137,004
Oct 28, 2024	82.99	84.15	82.92	83.27	82.82	1.13%	146,193
Oct 25, 2024	83.92	83.92	82.29	82.34	81.89	-1.20%	102,128
Oct 24, 2024	84.39	84.76	83.11	83.34	82.89	-1.28%	129,551
Oct 23, 2024	83.69	84.57	83.69	84.42	83.96	0.93%	145,105
Oct 22, 2024	83.82	84.33	83.59	83.64	83.19	-1.27%	122,239
Oct 21, 2024	85.83	85.94	84.31	84.72	84.26	-1.06%	141,096
Oct 18, 2024	85.92	86.16	85.16	85.63	85.16	-0.28%	321,522
Oct 17, 2024	87.17	87.23	85.70	85.87	85.40	-1.57%	186,696
Oct 16, 2024	86.59	87.50	86.16	87.24	86.77	1.43%	144,128
Oct 15, 2024	85.82	86.91	85.46	86.01	85.54	0.74%	188,250
Oct 14, 2024	83.66	85.73	83.53	85.38	84.92	2.73%	155,624
Oct 11, 2024	82.14	83.37	82.14	83.11	82.66	1.03%	112,481
Oct 10, 2024	82.31	82.57	81.81	82.26	81.81	-0.59%	173,192
Oct 9, 2024	82.22	83.33	81.75	82.75	82.30	0.23%	154,290
Oct 8, 2024	83.00	83.00	82.35	82.56	82.11	-0.24%	140,868
Oct 7, 2024	83.68	83.96	82.52	82.76	82.31	-1.21%	257,877
Oct 4, 2024	83.42	84.07	82.86	83.77	83.31	0.08%	151,118
Oct 3, 2024	84.45	84.53	83.54	83.70	83.24	-0.84%	199,475
Oct 2, 2024	83.74	84.71	83.38	84.41	83.95	0.63%	178,961
Oct 1, 2024	83.21	84.03	82.89	83.88	83.42	0.71%	169,866
Sep 30, 2024	82.87	83.43	82.42	83.29	82.84	0.86%	147,160
Sep 27, 2024	82.04	83.08	82.04	82.58	82.13	1.37%	201,832
Sep 26, 2024	81.69	82.53	81.32	81.46	81.02	-0.83%	133,941
Sep 25, 2024	83.24	83.24	81.49	82.14	81.69	-0.75%	172,234
Sep 24, 2024	84.02	84.66	82.75	82.76	82.31	-2.00%	257,279
Sep 23, 2024	84.92	85.50	84.41	84.45	83.99	0.04%	294,848
Sep 20, 2024	84.52	84.73	83.83	84.42	83.96	-0.15%	901,128
Sep 19, 2024	83.54	84.64	83.05	84.55	84.09	1.00%	275,578
Sep 18, 2024	84.36	84.58	83.50	83.71	83.25	-0.57%	190,020
Sep 17, 2024	84.34	85.32	83.95	84.19	83.73	0.17%	164,993
Sep 16, 2024	83.56	84.42	83.45	84.05	83.59	1.12%	231,127
Sep 13, 2024	82.26	83.17	81.70	83.12	82.67	1.80%	143,006
Sep 12, 2024	81.65	81.95	81.14	81.65	81.21	0.29%	158,549
Sep 11, 2024	83.55	83.55	80.89	81.41	80.97	-3.03%	337,325