American States Water Company (AWR)
NYSE: AWR · Real-Time Price · USD
80.04
-0.24 (-0.30%)
May 2, 2025, 4:00 PM EDT - Market closed
AWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 80.13 | 80.43 | 79.38 | 80.04 | 80.04 | -0.30% | 186,043 |
| May 1, 2025 | 80.90 | 80.90 | 79.25 | 80.28 | 80.28 | -1.02% | 193,545 |
| Apr 30, 2025 | 81.33 | 81.43 | 79.47 | 81.11 | 81.11 | 0.57% | 338,276 |
| Apr 29, 2025 | 79.08 | 80.69 | 78.76 | 80.65 | 80.65 | 2.11% | 274,778 |
| Apr 28, 2025 | 78.44 | 78.98 | 77.46 | 78.98 | 78.98 | 0.37% | 173,669 |
| Apr 25, 2025 | 79.28 | 79.28 | 77.36 | 78.69 | 78.69 | -0.87% | 180,126 |
| Apr 24, 2025 | 80.41 | 80.93 | 78.99 | 79.38 | 79.38 | -0.91% | 219,923 |
| Apr 23, 2025 | 81.00 | 81.22 | 78.51 | 80.11 | 80.11 | -1.46% | 222,842 |
| Apr 22, 2025 | 80.51 | 81.52 | 80.22 | 81.30 | 81.30 | 1.30% | 310,302 |
| Apr 21, 2025 | 80.06 | 80.82 | 79.59 | 80.26 | 80.26 | 0.14% | 164,336 |
| Apr 17, 2025 | 79.11 | 80.62 | 79.11 | 80.15 | 80.15 | 0.97% | 176,003 |
| Apr 16, 2025 | 79.74 | 80.50 | 79.06 | 79.38 | 79.38 | -0.39% | 240,383 |
| Apr 15, 2025 | 79.79 | 80.55 | 79.47 | 79.69 | 79.69 | -0.11% | 197,587 |
| Apr 14, 2025 | 78.37 | 79.88 | 77.91 | 79.78 | 79.78 | 1.98% | 195,646 |
| Apr 11, 2025 | 76.00 | 78.34 | 75.17 | 78.23 | 78.23 | 3.33% | 267,867 |
| Apr 10, 2025 | 74.93 | 76.95 | 74.84 | 75.71 | 75.71 | 0.81% | 286,486 |
| Apr 9, 2025 | 74.75 | 77.82 | 73.80 | 75.10 | 75.10 | -0.05% | 356,702 |
| Apr 8, 2025 | 76.05 | 76.92 | 74.21 | 75.14 | 75.14 | -0.36% | 345,565 |
| Apr 7, 2025 | 76.22 | 78.00 | 74.78 | 75.41 | 75.41 | -3.96% | 416,072 |
| Apr 4, 2025 | 79.63 | 80.89 | 77.74 | 78.52 | 78.52 | -1.49% | 494,086 |
| Apr 3, 2025 | 78.42 | 80.79 | 77.77 | 79.71 | 79.71 | 2.46% | 252,560 |
| Apr 2, 2025 | 78.57 | 78.69 | 77.67 | 77.80 | 77.80 | -1.22% | 163,697 |
| Apr 1, 2025 | 78.50 | 79.53 | 78.10 | 78.76 | 78.76 | 0.10% | 210,634 |
| Mar 31, 2025 | 78.20 | 79.58 | 78.08 | 78.68 | 78.68 | 1.27% | 289,245 |
| Mar 28, 2025 | 76.51 | 78.20 | 76.48 | 77.69 | 77.69 | 2.12% | 146,773 |
| Mar 27, 2025 | 75.77 | 76.76 | 75.65 | 76.08 | 76.08 | 0.63% | 128,489 |
| Mar 26, 2025 | 74.68 | 75.82 | 74.49 | 75.60 | 75.60 | 1.54% | 129,316 |
| Mar 25, 2025 | 74.45 | 74.78 | 73.77 | 74.45 | 74.45 | -0.36% | 271,242 |
| Mar 24, 2025 | 75.69 | 76.24 | 74.50 | 74.72 | 74.72 | -0.95% | 159,299 |
| Mar 21, 2025 | 75.38 | 76.32 | 74.67 | 75.44 | 75.44 | -0.24% | 632,875 |
| Mar 20, 2025 | 76.57 | 76.64 | 75.47 | 75.62 | 75.62 | -1.41% | 198,377 |
| Mar 19, 2025 | 77.04 | 77.57 | 75.80 | 76.70 | 76.70 | -0.51% | 156,562 |
| Mar 18, 2025 | 77.93 | 78.16 | 76.54 | 77.09 | 77.09 | -1.17% | 193,916 |
| Mar 17, 2025 | 78.75 | 79.38 | 77.55 | 78.00 | 78.00 | -1.54% | 235,612 |
| Mar 14, 2025 | 77.85 | 79.36 | 77.84 | 79.22 | 79.22 | 1.55% | 212,625 |
| Mar 13, 2025 | 77.87 | 78.52 | 77.57 | 78.01 | 78.01 | 0.58% | 139,699 |
| Mar 12, 2025 | 79.04 | 79.70 | 76.67 | 77.56 | 77.56 | -3.11% | 227,829 |
| Mar 11, 2025 | 81.39 | 81.82 | 79.99 | 80.05 | 80.05 | -1.15% | 459,253 |
| Mar 10, 2025 | 79.77 | 81.72 | 79.71 | 80.98 | 80.98 | 1.85% | 328,169 |
| Mar 7, 2025 | 77.90 | 80.17 | 77.90 | 79.51 | 79.51 | 1.95% | 410,634 |
| Mar 6, 2025 | 77.21 | 78.21 | 75.86 | 77.99 | 77.99 | 0.61% | 216,297 |
| Mar 5, 2025 | 77.00 | 78.11 | 76.92 | 77.52 | 77.52 | -0.12% | 162,979 |
| Mar 4, 2025 | 78.37 | 79.55 | 77.51 | 77.61 | 77.61 | -0.67% | 200,668 |
| Mar 3, 2025 | 76.12 | 78.22 | 75.64 | 78.13 | 78.13 | 2.08% | 212,601 |
| Feb 28, 2025 | 76.67 | 77.37 | 75.84 | 76.54 | 76.54 | 0.66% | 251,873 |
| Feb 27, 2025 | 75.45 | 76.44 | 74.45 | 76.04 | 76.04 | -0.96% | 346,027 |
| Feb 26, 2025 | 77.22 | 77.56 | 76.50 | 76.78 | 76.78 | -1.08% | 218,383 |
| Feb 25, 2025 | 75.90 | 78.77 | 75.90 | 77.62 | 77.62 | 2.69% | 251,965 |
| Feb 24, 2025 | 75.67 | 77.20 | 74.79 | 75.59 | 75.59 | 0.23% | 241,585 |
| Feb 21, 2025 | 75.41 | 75.53 | 73.79 | 75.42 | 75.42 | 0.17% | 275,265 |