American States Water Company (AWR)
NYSE: AWR · Real-Time Price · USD
83.14
-1.62 (-1.91%)
At close: Jul 6, 2026, 4:00 PM EDT
83.14
0.00 (0.00%)
After-hours: Jul 6, 2026, 7:00 PM EDT
AWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 84.63 | 84.63 | 82.87 | 83.14 | 83.14 | -1.91% | 289,850 |
| Jul 2, 2026 | 83.42 | 85.30 | 83.42 | 84.76 | 84.76 | 1.70% | 325,177 |
| Jul 1, 2026 | 82.78 | 84.32 | 82.46 | 83.34 | 83.34 | 0.86% | 414,604 |
| Jun 30, 2026 | 82.49 | 83.73 | 82.08 | 82.63 | 82.63 | -0.19% | 356,657 |
| Jun 29, 2026 | 82.35 | 83.02 | 81.62 | 82.79 | 82.79 | 0.27% | 413,823 |
| Jun 26, 2026 | 81.42 | 82.59 | 80.92 | 82.57 | 82.57 | 2.34% | 1,230,715 |
| Jun 25, 2026 | 80.12 | 81.09 | 78.72 | 80.68 | 80.68 | 1.01% | 202,912 |
| Jun 24, 2026 | 79.34 | 80.11 | 78.89 | 79.87 | 79.87 | 1.06% | 242,236 |
| Jun 23, 2026 | 78.70 | 79.37 | 78.45 | 79.03 | 79.03 | 1.76% | 253,817 |
| Jun 22, 2026 | 76.93 | 77.94 | 76.93 | 77.66 | 77.66 | 0.71% | 527,278 |
| Jun 18, 2026 | 77.13 | 77.94 | 76.51 | 77.11 | 77.11 | 0.29% | 616,615 |
| Jun 17, 2026 | 77.18 | 77.89 | 76.30 | 76.89 | 76.89 | -1.23% | 280,216 |
| Jun 16, 2026 | 76.84 | 78.42 | 76.84 | 77.85 | 77.85 | 0.32% | 197,300 |
| Jun 15, 2026 | 77.14 | 78.23 | 76.84 | 77.60 | 77.60 | -0.22% | 201,029 |
| Jun 12, 2026 | 76.97 | 78.31 | 76.64 | 77.77 | 77.77 | 1.16% | 472,647 |
| Jun 11, 2026 | 78.83 | 79.30 | 76.48 | 76.88 | 76.88 | -2.09% | 641,004 |
| Jun 10, 2026 | 79.88 | 81.02 | 78.44 | 78.52 | 78.52 | -0.83% | 646,282 |
| Jun 9, 2026 | 77.42 | 79.76 | 77.05 | 79.18 | 79.18 | 2.98% | 282,790 |
| Jun 8, 2026 | 77.87 | 78.46 | 76.83 | 76.89 | 76.89 | -1.89% | 203,009 |
| Jun 5, 2026 | 77.59 | 79.05 | 76.40 | 78.37 | 78.37 | 1.75% | 225,228 |
| Jun 4, 2026 | 77.41 | 77.57 | 76.50 | 77.02 | 77.02 | 0.98% | 176,643 |
| Jun 3, 2026 | 77.05 | 77.64 | 76.22 | 76.27 | 76.27 | -1.31% | 247,347 |
| Jun 2, 2026 | 75.78 | 77.29 | 75.78 | 77.28 | 77.28 | 1.15% | 270,691 |
| Jun 1, 2026 | 76.82 | 77.17 | 75.97 | 76.40 | 76.40 | -1.13% | 290,669 |
| May 29, 2026 | 76.53 | 77.67 | 76.38 | 77.27 | 77.27 | 1.17% | 438,111 |
| May 28, 2026 | 76.94 | 77.73 | 76.31 | 76.38 | 76.38 | -0.57% | 314,681 |
| May 27, 2026 | 76.23 | 77.20 | 76.23 | 76.82 | 76.82 | 0.80% | 335,779 |
| May 26, 2026 | 76.71 | 76.99 | 76.04 | 76.21 | 76.21 | -0.56% | 304,955 |
| May 22, 2026 | 76.29 | 77.14 | 75.61 | 76.64 | 76.64 | 0.46% | 351,856 |
| May 21, 2026 | 75.59 | 76.79 | 75.43 | 76.29 | 76.29 | 0.43% | 264,126 |
| May 20, 2026 | 75.69 | 76.01 | 74.90 | 75.96 | 75.96 | 0.60% | 255,754 |
| May 19, 2026 | 75.45 | 76.82 | 75.33 | 75.51 | 75.51 | -0.54% | 181,817 |
| May 18, 2026 | 75.76 | 76.53 | 75.55 | 75.92 | 75.92 | 0.94% | 200,109 |
| May 15, 2026 | 77.61 | 77.62 | 75.63 | 75.72 | 75.22 | -2.18% | 212,798 |
| May 14, 2026 | 77.89 | 78.41 | 76.76 | 77.41 | 76.89 | -0.15% | 260,008 |
| May 13, 2026 | 77.20 | 77.69 | 76.61 | 77.53 | 77.01 | -0.21% | 257,434 |
| May 12, 2026 | 77.45 | 78.75 | 77.17 | 77.69 | 77.17 | 0.70% | 423,101 |
| May 11, 2026 | 77.73 | 77.73 | 76.64 | 77.15 | 76.64 | -0.06% | 210,438 |
| May 8, 2026 | 77.00 | 78.05 | 77.00 | 77.20 | 76.69 | 0.47% | 314,502 |
| May 7, 2026 | 74.45 | 77.66 | 73.89 | 76.84 | 76.33 | 1.32% | 346,860 |
| May 6, 2026 | 75.64 | 76.40 | 75.03 | 75.84 | 75.34 | -0.47% | 295,584 |
| May 5, 2026 | 76.03 | 76.80 | 76.03 | 76.20 | 75.69 | 0.17% | 190,283 |
| May 4, 2026 | 74.75 | 76.74 | 74.75 | 76.07 | 75.56 | 1.14% | 283,083 |
| May 1, 2026 | 75.71 | 76.04 | 74.90 | 75.21 | 74.71 | -0.11% | 266,770 |
| Apr 30, 2026 | 77.91 | 78.53 | 74.81 | 75.29 | 74.79 | -3.31% | 390,872 |
| Apr 29, 2026 | 78.95 | 79.28 | 77.78 | 77.87 | 77.35 | -2.00% | 301,967 |
| Apr 28, 2026 | 80.32 | 81.20 | 79.24 | 79.46 | 78.93 | 0.18% | 273,296 |
| Apr 27, 2026 | 79.73 | 80.39 | 79.28 | 79.32 | 78.79 | -0.11% | 279,823 |
| Apr 24, 2026 | 79.51 | 81.17 | 79.11 | 79.41 | 78.88 | -1.72% | 1,395,842 |
| Apr 23, 2026 | 79.11 | 81.24 | 78.85 | 80.80 | 80.26 | 3.07% | 318,347 |