American States Water Company (AWR)
NYSE: AWR · Real-Time Price · USD
81.46
-0.68 (-0.83%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 81.69 | 82.53 | 81.32 | 81.46 | 81.46 | -0.83% | 133,941 |
| Sep 25, 2024 | 83.24 | 83.24 | 81.49 | 82.14 | 82.14 | -0.75% | 172,234 |
| Sep 24, 2024 | 84.02 | 84.66 | 82.75 | 82.76 | 82.76 | -2.00% | 257,279 |
| Sep 23, 2024 | 84.92 | 85.50 | 84.41 | 84.45 | 84.45 | 0.04% | 294,848 |
| Sep 20, 2024 | 84.52 | 84.73 | 83.83 | 84.42 | 84.42 | -0.15% | 901,128 |
| Sep 19, 2024 | 83.54 | 84.64 | 83.05 | 84.55 | 84.55 | 1.00% | 275,578 |
| Sep 18, 2024 | 84.36 | 84.58 | 83.50 | 83.71 | 83.71 | -0.57% | 190,020 |
| Sep 17, 2024 | 84.34 | 85.32 | 83.95 | 84.19 | 84.19 | 0.17% | 164,993 |
| Sep 16, 2024 | 83.56 | 84.42 | 83.45 | 84.05 | 84.05 | 1.12% | 231,127 |
| Sep 13, 2024 | 82.26 | 83.17 | 81.70 | 83.12 | 83.12 | 1.80% | 143,006 |
| Sep 12, 2024 | 81.65 | 81.95 | 81.14 | 81.65 | 81.65 | 0.29% | 158,549 |
| Sep 11, 2024 | 83.55 | 83.55 | 80.89 | 81.41 | 81.41 | -3.03% | 337,325 |
| Sep 10, 2024 | 81.70 | 84.27 | 81.51 | 83.95 | 83.95 | 3.06% | 257,765 |
| Sep 9, 2024 | 80.98 | 81.58 | 80.00 | 81.46 | 81.46 | 0.59% | 239,247 |
| Sep 6, 2024 | 81.66 | 81.68 | 80.53 | 80.98 | 80.98 | -0.37% | 158,768 |
| Sep 5, 2024 | 81.99 | 82.11 | 81.21 | 81.28 | 81.28 | -0.09% | 134,434 |
| Sep 4, 2024 | 81.46 | 81.78 | 80.99 | 81.35 | 81.35 | 0.12% | 110,368 |
| Sep 3, 2024 | 81.16 | 81.92 | 80.50 | 81.25 | 81.25 | -0.21% | 176,653 |
| Aug 30, 2024 | 81.08 | 81.72 | 80.70 | 81.42 | 81.42 | 0.87% | 190,408 |
| Aug 29, 2024 | 81.02 | 81.46 | 80.15 | 80.72 | 80.72 | -0.31% | 162,259 |
| Aug 28, 2024 | 80.49 | 81.86 | 80.43 | 80.97 | 80.97 | 0.70% | 118,024 |
| Aug 27, 2024 | 80.57 | 80.77 | 80.02 | 80.41 | 80.41 | -0.56% | 107,796 |
| Aug 26, 2024 | 81.08 | 81.20 | 80.48 | 80.86 | 80.86 | 0.22% | 159,074 |
| Aug 23, 2024 | 80.88 | 81.50 | 80.02 | 80.68 | 80.68 | 0.27% | 206,290 |
| Aug 22, 2024 | 81.59 | 81.66 | 80.40 | 80.46 | 80.46 | -1.49% | 126,390 |
| Aug 21, 2024 | 81.79 | 82.02 | 81.40 | 81.68 | 81.68 | -0.02% | 208,239 |
| Aug 20, 2024 | 82.07 | 82.36 | 81.26 | 81.70 | 81.70 | -0.79% | 116,934 |
| Aug 19, 2024 | 81.95 | 82.61 | 81.76 | 82.35 | 82.35 | 0.04% | 151,160 |
| Aug 16, 2024 | 82.20 | 82.56 | 81.64 | 82.32 | 82.32 | -0.28% | 129,165 |
| Aug 15, 2024 | 82.82 | 83.04 | 82.07 | 82.55 | 82.09 | 0.38% | 241,604 |
| Aug 14, 2024 | 81.15 | 82.73 | 80.94 | 82.24 | 81.78 | 1.22% | 285,049 |
| Aug 13, 2024 | 81.19 | 81.62 | 80.76 | 81.25 | 80.79 | 0.69% | 130,100 |
| Aug 12, 2024 | 80.51 | 80.73 | 79.49 | 80.69 | 80.24 | -0.23% | 342,122 |
| Aug 9, 2024 | 82.12 | 82.12 | 80.37 | 80.88 | 80.43 | -1.19% | 269,330 |
| Aug 8, 2024 | 82.76 | 83.54 | 81.62 | 81.85 | 81.39 | -1.04% | 168,394 |
| Aug 7, 2024 | 82.04 | 83.20 | 81.78 | 82.71 | 82.25 | 0.27% | 213,899 |
| Aug 6, 2024 | 81.76 | 83.53 | 81.50 | 82.49 | 82.03 | 0.89% | 263,852 |
| Aug 5, 2024 | 84.19 | 84.23 | 81.09 | 81.76 | 81.30 | -4.24% | 278,519 |
| Aug 2, 2024 | 83.61 | 85.59 | 83.61 | 85.38 | 84.90 | 1.59% | 225,801 |
| Aug 1, 2024 | 83.32 | 84.18 | 82.37 | 84.04 | 83.57 | 1.83% | 235,345 |
| Jul 31, 2024 | 83.89 | 83.89 | 82.53 | 82.53 | 82.07 | -0.04% | 423,583 |
| Jul 30, 2024 | 81.43 | 82.70 | 81.10 | 82.56 | 82.10 | 1.45% | 122,531 |
| Jul 29, 2024 | 82.53 | 83.03 | 80.88 | 81.38 | 80.92 | -1.49% | 128,646 |
| Jul 26, 2024 | 82.16 | 82.68 | 81.14 | 82.61 | 82.15 | 1.65% | 318,538 |
| Jul 25, 2024 | 81.40 | 82.57 | 80.84 | 81.27 | 80.81 | 0.58% | 396,112 |
| Jul 24, 2024 | 79.95 | 81.44 | 79.78 | 80.80 | 80.35 | 1.33% | 196,017 |
| Jul 23, 2024 | 79.50 | 80.57 | 79.40 | 79.74 | 79.29 | 0.30% | 164,226 |
| Jul 22, 2024 | 79.08 | 79.78 | 78.39 | 79.50 | 79.05 | 0.48% | 124,722 |
| Jul 19, 2024 | 79.65 | 79.76 | 78.58 | 79.12 | 78.68 | -0.63% | 219,275 |
| Jul 18, 2024 | 80.04 | 81.39 | 79.32 | 79.62 | 79.17 | -1.51% | 161,302 |
| Jul 17, 2024 | 79.57 | 81.50 | 79.29 | 80.84 | 80.39 | 2.02% | 206,381 |
| Jul 16, 2024 | 77.79 | 79.41 | 77.55 | 79.24 | 78.79 | 2.78% | 233,099 |
| Jul 15, 2024 | 77.67 | 77.67 | 76.57 | 77.10 | 76.67 | -0.58% | 272,880 |
| Jul 12, 2024 | 76.86 | 78.25 | 76.86 | 77.55 | 77.11 | 1.45% | 145,357 |
| Jul 11, 2024 | 74.84 | 77.17 | 74.61 | 76.44 | 76.01 | 3.75% | 180,925 |
| Jul 10, 2024 | 73.31 | 73.78 | 72.99 | 73.68 | 73.27 | 1.10% | 135,647 |
| Jul 9, 2024 | 72.10 | 73.07 | 72.05 | 72.88 | 72.47 | 0.70% | 137,236 |
| Jul 8, 2024 | 72.77 | 73.23 | 72.37 | 72.37 | 71.96 | -0.39% | 162,417 |
| Jul 5, 2024 | 71.49 | 72.78 | 71.16 | 72.65 | 72.24 | 1.54% | 124,233 |
| Jul 3, 2024 | 72.63 | 72.63 | 71.42 | 71.55 | 71.15 | -1.31% | 71,524 |
| Jul 2, 2024 | 72.90 | 73.63 | 72.49 | 72.50 | 72.09 | -0.67% | 154,412 |
| Jul 1, 2024 | 72.76 | 73.77 | 72.20 | 72.99 | 72.58 | 0.58% | 227,347 |
| Jun 28, 2024 | 72.25 | 72.77 | 71.56 | 72.57 | 72.16 | 0.90% | 1,044,216 |
| Jun 27, 2024 | 71.98 | 72.26 | 71.59 | 71.92 | 71.52 | 0.17% | 118,642 |
| Jun 26, 2024 | 71.28 | 71.81 | 71.17 | 71.80 | 71.40 | 0.04% | 239,258 |
| Jun 25, 2024 | 72.91 | 72.91 | 71.47 | 71.77 | 71.37 | -1.39% | 171,887 |
| Jun 24, 2024 | 70.79 | 73.20 | 70.79 | 72.78 | 72.37 | 3.03% | 199,139 |
| Jun 21, 2024 | 71.07 | 72.06 | 70.49 | 70.64 | 70.24 | -0.27% | 418,949 |
| Jun 20, 2024 | 70.21 | 70.88 | 70.03 | 70.83 | 70.43 | 0.58% | 203,396 |
| Jun 18, 2024 | 70.21 | 71.13 | 70.16 | 70.42 | 70.02 | 0.17% | 147,521 |
| Jun 17, 2024 | 69.61 | 70.63 | 69.49 | 70.30 | 69.91 | 0.06% | 219,623 |
| Jun 14, 2024 | 69.86 | 70.58 | 69.69 | 70.26 | 69.87 | -0.21% | 133,742 |
| Jun 13, 2024 | 70.31 | 70.85 | 69.46 | 70.41 | 70.01 | 0.04% | 184,132 |
| Jun 12, 2024 | 72.51 | 72.51 | 70.37 | 70.38 | 69.98 | -0.76% | 167,189 |
| Jun 11, 2024 | 70.00 | 71.10 | 69.76 | 70.92 | 70.52 | 0.50% | 160,492 |
| Jun 10, 2024 | 70.39 | 70.98 | 70.14 | 70.57 | 70.17 | -0.24% | 177,246 |
| Jun 7, 2024 | 71.98 | 72.18 | 70.73 | 70.74 | 70.34 | -2.91% | 151,775 |
| Jun 6, 2024 | 72.61 | 73.39 | 72.51 | 72.86 | 72.45 | -0.15% | 152,416 |
| Jun 5, 2024 | 73.43 | 73.53 | 72.92 | 72.97 | 72.56 | -0.64% | 146,501 |
| Jun 4, 2024 | 73.19 | 73.76 | 72.82 | 73.44 | 73.03 | 0.51% | 219,471 |
| Jun 3, 2024 | 73.85 | 74.14 | 72.82 | 73.07 | 72.66 | -0.71% | 180,049 |
| May 31, 2024 | 72.20 | 73.95 | 72.17 | 73.59 | 73.18 | 2.45% | 350,358 |
| May 30, 2024 | 71.53 | 72.26 | 71.03 | 71.83 | 71.43 | 1.10% | 272,204 |
| May 29, 2024 | 71.37 | 71.42 | 70.84 | 71.05 | 70.65 | -1.25% | 201,641 |
| May 28, 2024 | 73.96 | 74.07 | 71.82 | 71.95 | 71.55 | -2.89% | 195,638 |
| May 24, 2024 | 75.07 | 75.21 | 73.53 | 74.09 | 73.67 | -0.98% | 241,911 |
| May 23, 2024 | 76.69 | 76.88 | 74.53 | 74.82 | 74.40 | -2.60% | 176,398 |
| May 22, 2024 | 77.72 | 77.86 | 76.54 | 76.82 | 76.39 | -1.26% | 131,519 |
| May 21, 2024 | 77.56 | 77.82 | 76.88 | 77.80 | 77.36 | 0.43% | 298,231 |
| May 20, 2024 | 78.24 | 78.24 | 77.13 | 77.47 | 77.03 | -1.05% | 158,106 |
| May 17, 2024 | 78.59 | 78.74 | 78.10 | 78.29 | 77.85 | -0.65% | 174,855 |
| May 16, 2024 | 78.07 | 78.86 | 77.90 | 78.80 | 77.93 | 0.84% | 214,532 |
| May 15, 2024 | 78.89 | 78.89 | 77.72 | 78.14 | 77.28 | -0.05% | 178,973 |
| May 14, 2024 | 78.72 | 79.43 | 77.73 | 78.18 | 77.32 | 0.27% | 146,997 |
| May 13, 2024 | 78.25 | 79.07 | 77.81 | 77.97 | 77.11 | -0.01% | 206,594 |
| May 10, 2024 | 78.11 | 78.32 | 77.34 | 77.98 | 77.12 | 0.04% | 365,157 |
| May 9, 2024 | 77.00 | 78.14 | 76.47 | 77.95 | 77.09 | 1.87% | 239,270 |
| May 8, 2024 | 74.84 | 76.69 | 73.92 | 76.52 | 75.67 | 3.71% | 302,625 |
| May 7, 2024 | 74.51 | 74.75 | 73.70 | 73.78 | 72.96 | -0.36% | 277,566 |
| May 6, 2024 | 73.61 | 74.08 | 73.18 | 74.05 | 73.23 | 0.71% | 195,687 |