Skip to main content
American States Water Company (AWR)
NYSE: AWR · Real-Time Price · USD
78.01
+0.45 (0.58%)
At close: Mar 13, 2025, 4:00 PM
77.98
-0.03 (-0.04%)
After-hours: Mar 13, 2025, 7:56 PM EST

AWR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202577.8778.5277.5778.0178.010.58%139,699
Mar 12, 202579.0479.7076.6777.5677.56-3.11%227,829
Mar 11, 202581.3981.8279.9980.0580.05-1.15%459,253
Mar 10, 202579.7781.7279.7180.9880.981.85%328,169
Mar 7, 202577.9080.1777.9079.5179.511.95%410,634
Mar 6, 202577.2178.2175.8677.9977.990.61%216,297
Mar 5, 202577.0078.1176.9277.5277.52-0.12%162,979
Mar 4, 202578.3779.5577.5177.6177.61-0.67%200,668
Mar 3, 202576.1278.2275.6478.1378.132.08%212,601
Feb 28, 202576.6777.3775.8476.5476.540.66%251,873
Feb 27, 202575.4576.4474.4576.0476.04-0.96%346,027
Feb 26, 202577.2277.5676.5076.7876.78-1.08%218,383
Feb 25, 202575.9078.7775.9077.6277.622.69%251,965
Feb 24, 202575.6777.2074.7975.5975.590.23%241,585
Feb 21, 202575.4175.5373.7975.4275.420.17%275,265
Feb 20, 202575.8376.8574.2775.2975.290.97%404,930
Feb 19, 202574.2075.2474.2074.5774.57-0.51%173,972
Feb 18, 202573.2775.2072.8774.9574.951.20%188,808
Feb 14, 202575.0975.6273.4174.0673.60-1.32%164,762
Feb 13, 202574.1475.1874.0275.0574.591.15%179,115
Feb 12, 202574.0974.8473.7974.2073.74-1.13%170,186
Feb 11, 202573.2175.1873.0275.0574.592.36%216,728
Feb 10, 202573.2373.6672.9273.3272.870.42%314,970
Feb 7, 202573.3173.4372.7073.0172.56-0.71%151,085
Feb 6, 202573.3273.5872.8073.5373.080.29%156,648
Feb 5, 202573.4173.5772.9573.3272.870.74%115,807
Feb 4, 202572.2673.1972.0372.7872.33-0.07%172,211
Feb 3, 202572.1673.3571.4072.8372.38-2.24%187,887
Jan 31, 202573.7974.7373.3974.5074.040.96%261,376
Jan 30, 202574.1074.8873.5073.7973.340.34%131,134
Jan 29, 202574.9475.2973.2773.5473.09-1.74%181,607
Jan 28, 202574.4075.7674.4074.8474.380.17%159,438
Jan 27, 202572.3175.1971.9674.7174.254.49%265,653
Jan 24, 202571.8072.4771.4271.5071.06-0.91%200,672
Jan 23, 202571.8972.3071.6872.1671.720.10%148,890
Jan 22, 202574.3874.3871.7172.0971.65-3.60%199,412
Jan 21, 202575.7376.5674.7474.7874.32-0.13%149,534
Jan 17, 202575.6576.2074.7874.8874.42-0.81%236,280
Jan 16, 202573.8175.6473.6875.4975.022.18%221,174
Jan 15, 202573.2774.2173.0573.8873.422.28%188,079
Jan 14, 202571.3472.3571.1472.2371.781.40%143,285
Jan 13, 202570.6571.5670.3071.2370.790.55%243,802
Jan 10, 202572.2872.4370.7170.8470.40-2.89%164,863
Jan 8, 202572.5572.9771.8972.9572.50-0.14%184,463
Jan 7, 202573.8473.8472.2973.0572.60-2.06%269,792
Jan 6, 202575.9776.0774.3574.5974.13-2.34%211,826
Jan 3, 202576.5976.6376.0376.3875.91-0.27%142,443
Jan 2, 202577.9978.1476.4576.5976.12-1.45%139,817
Dec 31, 202478.2478.4377.3077.7277.24-0.41%124,225
Dec 30, 202477.7778.3577.0778.0477.560.09%104,905