American States Water Company (AWR)
NYSE: AWR · Real-Time Price · USD
73.93
+0.43 (0.59%)
At close: Feb 24, 2026, 4:00 PM EST
73.93
0.00 (0.00%)
After-hours: Feb 24, 2026, 4:16 PM EST
AWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 73.50 | 73.99 | 73.21 | 73.52 | - | 0.03% | 165,110 |
| Feb 23, 2026 | 72.70 | 73.90 | 72.38 | 73.50 | 73.50 | 0.77% | 315,452 |
| Feb 20, 2026 | 73.84 | 74.09 | 72.60 | 72.94 | 72.44 | -0.73% | 260,155 |
| Feb 19, 2026 | 73.54 | 74.01 | 72.50 | 73.48 | 72.97 | 0.11% | 305,750 |
| Feb 18, 2026 | 74.63 | 74.89 | 73.38 | 73.40 | 72.89 | -1.98% | 251,025 |
| Feb 17, 2026 | 74.89 | 75.59 | 74.50 | 74.88 | 74.36 | -0.01% | 270,803 |
| Feb 13, 2026 | 72.89 | 74.94 | 72.35 | 74.89 | 74.37 | 2.74% | 300,007 |
| Feb 12, 2026 | 71.20 | 73.30 | 71.10 | 72.89 | 72.39 | 2.72% | 277,550 |
| Feb 11, 2026 | 70.62 | 71.70 | 70.55 | 70.96 | 70.47 | -1.11% | 210,450 |
| Feb 10, 2026 | 70.36 | 72.08 | 70.28 | 71.76 | 71.26 | 2.37% | 203,180 |
| Feb 9, 2026 | 70.47 | 70.96 | 69.50 | 70.10 | 69.62 | -0.53% | 261,163 |
| Feb 6, 2026 | 72.02 | 72.46 | 70.40 | 70.47 | 69.98 | -1.89% | 339,879 |
| Feb 5, 2026 | 71.93 | 72.84 | 71.50 | 71.83 | 71.33 | 0.20% | 274,684 |
| Feb 4, 2026 | 71.90 | 72.78 | 71.44 | 71.69 | 71.19 | 0.11% | 196,164 |
| Feb 3, 2026 | 72.08 | 73.08 | 71.12 | 71.61 | 71.12 | -0.65% | 225,300 |
| Feb 2, 2026 | 73.63 | 73.63 | 71.90 | 72.08 | 71.58 | -1.21% | 255,308 |
| Jan 30, 2026 | 72.42 | 73.20 | 71.94 | 72.96 | 72.46 | 0.86% | 388,017 |
| Jan 29, 2026 | 72.26 | 73.57 | 71.85 | 72.34 | 71.84 | 0.15% | 284,234 |
| Jan 28, 2026 | 73.04 | 73.55 | 72.07 | 72.23 | 71.73 | -1.34% | 311,729 |
| Jan 27, 2026 | 73.47 | 74.21 | 72.03 | 73.21 | 72.70 | -0.35% | 227,319 |
| Jan 26, 2026 | 73.51 | 74.31 | 72.91 | 73.47 | 72.96 | 0.42% | 257,532 |
| Jan 23, 2026 | 75.57 | 75.57 | 72.96 | 73.16 | 72.65 | -1.97% | 199,780 |
| Jan 22, 2026 | 74.35 | 75.30 | 74.01 | 74.63 | 74.11 | 0.13% | 235,220 |
| Jan 21, 2026 | 75.16 | 75.42 | 74.23 | 74.53 | 74.02 | -0.45% | 265,901 |
| Jan 20, 2026 | 75.38 | 75.78 | 74.44 | 74.87 | 74.35 | -1.45% | 139,893 |
| Jan 16, 2026 | 75.69 | 76.37 | 75.68 | 75.97 | 75.45 | -0.34% | 292,029 |
| Jan 15, 2026 | 75.61 | 76.55 | 75.20 | 76.23 | 75.70 | 0.89% | 223,168 |
| Jan 14, 2026 | 74.17 | 75.56 | 73.71 | 75.56 | 75.04 | 2.36% | 327,741 |
| Jan 13, 2026 | 74.19 | 74.23 | 73.15 | 73.82 | 73.31 | -0.67% | 191,176 |
| Jan 12, 2026 | 73.20 | 75.26 | 73.00 | 74.32 | 73.81 | 1.53% | 194,177 |
| Jan 9, 2026 | 73.04 | 73.36 | 72.50 | 73.20 | 72.69 | 0.41% | 187,616 |
| Jan 8, 2026 | 72.19 | 73.92 | 72.19 | 72.90 | 72.40 | 0.52% | 264,076 |
| Jan 7, 2026 | 73.03 | 73.03 | 71.58 | 72.52 | 72.02 | -0.03% | 227,231 |
| Jan 6, 2026 | 71.60 | 72.78 | 71.51 | 72.54 | 72.04 | 1.28% | 225,961 |
| Jan 5, 2026 | 71.78 | 72.21 | 71.13 | 71.62 | 71.13 | -0.89% | 198,230 |
| Jan 2, 2026 | 72.37 | 72.69 | 71.73 | 72.26 | 71.76 | -0.30% | 217,676 |
| Dec 31, 2025 | 73.10 | 73.26 | 72.40 | 72.48 | 71.98 | -0.86% | 137,544 |
| Dec 30, 2025 | 73.10 | 73.50 | 72.95 | 73.11 | 72.60 | 0.04% | 103,135 |
| Dec 29, 2025 | 73.06 | 73.44 | 72.83 | 73.08 | 72.58 | 0.05% | 128,026 |
| Dec 26, 2025 | 73.67 | 73.75 | 72.83 | 73.04 | 72.54 | -0.71% | 123,645 |
| Dec 24, 2025 | 73.45 | 73.79 | 73.17 | 73.56 | 73.05 | 0.27% | 80,355 |
| Dec 23, 2025 | 73.47 | 73.82 | 73.07 | 73.36 | 72.85 | -0.43% | 136,912 |
| Dec 22, 2025 | 72.61 | 73.93 | 72.61 | 73.68 | 73.17 | 0.82% | 170,680 |
| Dec 19, 2025 | 73.97 | 73.97 | 72.65 | 73.08 | 72.58 | -1.19% | 1,006,805 |
| Dec 18, 2025 | 73.83 | 74.40 | 73.50 | 73.96 | 73.45 | -0.22% | 209,892 |
| Dec 17, 2025 | 73.39 | 74.69 | 73.39 | 74.12 | 73.61 | 0.53% | 199,375 |
| Dec 16, 2025 | 74.06 | 74.18 | 73.16 | 73.73 | 73.22 | -0.32% | 223,185 |
| Dec 15, 2025 | 73.95 | 74.45 | 73.01 | 73.97 | 73.46 | 0.03% | 313,453 |
| Dec 12, 2025 | 73.47 | 74.36 | 73.07 | 73.95 | 73.44 | 1.43% | 350,050 |
| Dec 11, 2025 | 72.57 | 73.91 | 72.55 | 72.91 | 72.41 | 0.30% | 256,307 |