American States Water Company (AWR)
NYSE: AWR · Real-Time Price · USD
76.10
-0.10 (-0.13%)
Oct 27, 2025, 4:00 PM EDT - Market closed

AWR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202575.6876.6974.2676.1076.10-0.13%309,816
Oct 24, 202576.9477.0375.8876.2076.20-0.46%184,360
Oct 23, 202576.6776.6775.1976.5576.550.41%318,819
Oct 22, 202576.2977.3075.8376.2476.24-0.24%223,496
Oct 21, 202576.6676.9075.2076.4276.42-0.82%371,340
Oct 20, 202575.5677.2875.2477.0577.052.09%230,580
Oct 17, 202575.2775.8675.0575.4775.470.27%309,782
Oct 16, 202575.2176.0074.7275.2775.27-0.08%251,789
Oct 15, 202574.1075.5073.5775.3375.331.63%206,155
Oct 14, 202573.6574.7873.2674.1274.121.34%239,665
Oct 13, 202573.9374.6372.9973.1473.14-1.77%247,352
Oct 10, 202573.3674.5273.0474.4674.461.68%288,030
Oct 9, 202572.3673.2672.1073.2373.231.27%234,632
Oct 8, 202571.8072.5071.3072.3172.311.02%217,019
Oct 7, 202570.5472.0370.5471.5871.581.27%249,762
Oct 6, 202570.5070.8570.0170.6870.68-0.10%217,337
Oct 3, 202570.6271.5470.4470.7570.750.55%296,464
Oct 2, 202570.5970.9069.8570.3670.36-0.83%239,204
Oct 1, 202573.4673.8470.8070.9570.95-3.23%238,595
Sep 30, 202572.0073.4071.9273.3273.322.06%273,084
Sep 29, 202572.1172.3171.4971.8471.84-0.79%259,940
Sep 26, 202571.6372.4371.2772.4172.411.26%260,435
Sep 25, 202572.5572.7371.4671.5171.51-0.45%318,347
Sep 24, 202571.7072.2871.5371.8371.83-0.14%366,778
Sep 23, 202572.0972.4471.1171.9371.93-0.32%278,540
Sep 22, 202572.0772.5471.9572.1672.160.38%273,560
Sep 19, 202572.0572.2271.3571.8971.89-0.04%829,745
Sep 18, 202571.6572.1871.1771.9271.920.24%225,532
Sep 17, 202572.0072.6771.6371.7571.750.38%342,773
Sep 16, 202572.0472.4371.4671.4871.48-1.20%239,459
Sep 15, 202573.3573.3972.1872.3572.35-1.05%256,566
Sep 12, 202573.1773.6673.0573.1273.12-0.49%304,198
Sep 11, 202573.1573.7572.8973.4873.480.46%254,069
Sep 10, 202573.5873.8572.6973.1473.14-0.62%205,767
Sep 9, 202573.4773.8073.0873.6073.600.18%261,556
Sep 8, 202574.3774.7773.1773.4773.47-1.59%223,365
Sep 5, 202574.2874.8974.1874.6674.660.61%160,429
Sep 4, 202574.2674.3373.5774.2174.210.94%211,687
Sep 3, 202573.1474.0073.1473.5273.520.04%208,460
Sep 2, 202574.1575.0373.4873.4973.49-1.40%247,681
Aug 29, 202574.4074.9473.8174.5374.530.24%322,181
Aug 28, 202574.9474.9474.2574.3574.35-1.01%204,678
Aug 27, 202574.2875.2574.2875.1175.110.95%160,831
Aug 26, 202574.8574.8574.1574.4074.40-0.45%140,594
Aug 25, 202575.4375.6574.6374.7474.74-1.22%177,473
Aug 22, 202575.1476.1675.1075.6675.661.45%221,094
Aug 21, 202574.9875.4674.4574.5874.58-0.90%140,657
Aug 20, 202575.7176.2475.2275.2675.260.27%272,837
Aug 19, 202573.9975.0973.9975.0675.061.49%162,510
Aug 18, 202575.0675.2073.9573.9673.96-1.31%163,760