AWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	75.57	75.57	72.96	73.16	73.16	-1.97%	199,649
Jan 22, 2026	74.35	75.30	74.01	74.63	74.63	0.13%	235,219
Jan 21, 2026	75.16	75.42	74.23	74.53	74.53	-0.45%	265,893
Jan 20, 2026	75.38	75.78	74.44	74.87	74.87	-1.45%	139,845
Jan 16, 2026	75.69	76.37	75.68	75.97	75.97	-0.34%	287,059
Jan 15, 2026	75.61	76.55	75.20	76.23	76.23	0.89%	165,357
Jan 14, 2026	74.17	75.56	73.71	75.56	75.56	2.36%	327,730
Jan 13, 2026	74.19	74.23	73.15	73.82	73.82	-0.67%	191,158
Jan 12, 2026	73.20	75.26	73.00	74.32	74.32	1.53%	194,176
Jan 9, 2026	73.04	73.36	72.50	73.20	73.20	0.41%	187,599
Jan 8, 2026	72.19	73.92	72.19	72.90	72.90	0.52%	264,030
Jan 7, 2026	73.03	73.03	71.58	72.52	72.52	-0.03%	227,221
Jan 6, 2026	71.60	72.78	71.51	72.54	72.54	1.28%	225,959
Jan 5, 2026	71.78	72.21	71.13	71.62	71.62	-0.89%	198,212
Jan 2, 2026	72.37	72.69	71.73	72.26	72.26	-0.30%	217,676
Dec 31, 2025	73.10	73.26	72.40	72.48	72.48	-0.86%	137,534
Dec 30, 2025	73.10	73.50	72.95	73.11	73.11	0.04%	103,124
Dec 29, 2025	73.06	73.44	72.83	73.08	73.08	0.05%	127,913
Dec 26, 2025	73.67	73.75	72.83	73.04	73.04	-0.71%	123,645
Dec 24, 2025	73.45	73.79	73.17	73.56	73.56	0.27%	80,351
Dec 23, 2025	73.47	73.82	73.07	73.36	73.36	-0.43%	136,912
Dec 22, 2025	72.61	73.93	72.61	73.68	73.68	0.82%	170,619
Dec 19, 2025	73.97	73.97	72.65	73.08	73.08	-1.19%	893,000
Dec 18, 2025	73.83	74.40	73.50	73.96	73.96	-0.22%	209,892
Dec 17, 2025	73.39	74.69	73.39	74.12	74.12	0.53%	199,375
Dec 16, 2025	74.06	74.18	73.16	73.73	73.73	-0.32%	223,185
Dec 15, 2025	73.95	74.45	73.01	73.97	73.97	0.03%	313,453
Dec 12, 2025	73.47	74.36	73.07	73.95	73.95	1.43%	350,050
Dec 11, 2025	72.57	73.91	72.55	72.91	72.91	0.30%	256,307
Dec 10, 2025	72.00	73.21	71.75	72.69	72.69	1.16%	339,804
Dec 9, 2025	72.13	72.81	71.34	71.86	71.86	0.08%	245,224
Dec 8, 2025	73.10	73.34	71.74	71.80	71.80	-1.87%	315,478
Dec 5, 2025	72.33	73.59	72.14	73.17	73.17	1.01%	269,797
Dec 4, 2025	72.86	73.35	72.30	72.44	72.44	-0.71%	150,097
Dec 3, 2025	73.49	74.00	72.39	72.96	72.96	0.10%	154,116
Dec 2, 2025	73.79	74.03	72.65	72.89	72.89	-0.76%	223,920
Dec 1, 2025	73.49	74.31	73.10	73.45	73.45	-0.43%	381,640
Nov 28, 2025	74.20	74.23	73.30	73.77	73.77	-0.35%	119,105
Nov 26, 2025	74.06	74.86	74.03	74.03	74.03	-0.30%	385,459
Nov 25, 2025	72.53	75.01	72.53	74.25	74.25	1.30%	331,311
Nov 24, 2025	73.29	73.68	72.92	73.30	73.30	-0.10%	387,360
Nov 21, 2025	72.14	74.09	71.54	73.37	73.37	2.09%	423,760
Nov 20, 2025	72.00	72.30	71.18	71.87	71.87	0.52%	352,381
Nov 19, 2025	72.26	73.00	71.20	71.50	71.50	-1.19%	239,229
Nov 18, 2025	74.34	74.34	72.24	72.36	72.36	-1.95%	271,413
Nov 17, 2025	74.86	74.96	73.51	73.80	73.80	-1.06%	280,242
Nov 14, 2025	75.02	75.30	73.70	74.59	74.59	-0.64%	309,121
Nov 13, 2025	74.99	75.54	74.34	75.07	74.57	-0.15%	319,967
Nov 12, 2025	75.46	75.89	74.99	75.18	74.68	-0.90%	254,817
Nov 11, 2025	75.36	76.51	75.01	75.86	75.35	1.12%	220,631