American States Water Company (AWR)
NYSE: AWR · Real-Time Price · USD
82.48
+0.89 (1.09%)
Nov 4, 2024, 4:00 PM EST - Market closed

AWR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202481.5982.5881.3782.4882.481.09%131,415
Nov 1, 202482.8883.2581.4981.5981.59-1.06%150,055
Oct 31, 202482.7783.4682.4482.4682.460.10%296,214
Oct 30, 202482.8183.3882.2982.3882.38-0.19%126,174
Oct 29, 202482.3782.7582.0082.5482.54-0.88%137,004
Oct 28, 202482.9984.1582.9283.2783.271.13%146,193
Oct 25, 202483.9283.9282.2982.3482.34-1.20%102,128
Oct 24, 202484.3984.7683.1183.3483.34-1.28%129,551
Oct 23, 202483.6984.5783.6984.4284.420.93%145,105
Oct 22, 202483.8284.3383.5983.6483.64-1.27%122,239
Oct 21, 202485.8385.9484.3184.7284.72-1.06%141,096
Oct 18, 202485.9286.1685.1685.6385.63-0.28%321,522
Oct 17, 202487.1787.2385.7085.8785.87-1.57%186,696
Oct 16, 202486.5987.5086.1687.2487.241.43%144,128
Oct 15, 202485.8286.9185.4686.0186.010.74%188,250
Oct 14, 202483.6685.7383.5385.3885.382.73%155,624
Oct 11, 202482.1483.3782.1483.1183.111.03%112,481
Oct 10, 202482.3182.5781.8182.2682.26-0.59%173,192
Oct 9, 202482.2283.3381.7582.7582.750.23%154,290
Oct 8, 202483.0083.0082.3582.5682.56-0.24%140,868
Oct 7, 202483.6883.9682.5282.7682.76-1.21%257,877
Oct 4, 202483.4284.0782.8683.7783.770.08%151,118
Oct 3, 202484.4584.5383.5483.7083.70-0.84%199,475
Oct 2, 202483.7484.7183.3884.4184.410.63%178,961
Oct 1, 202483.2184.0382.8983.8883.880.71%169,866
Sep 30, 202482.8783.4382.4283.2983.290.86%147,160
Sep 27, 202482.0483.0882.0482.5882.581.37%201,832
Sep 26, 202481.6982.5381.3281.4681.46-0.83%133,941
Sep 25, 202483.2483.2481.4982.1482.14-0.75%172,234
Sep 24, 202484.0284.6682.7582.7682.76-2.00%257,279
Sep 23, 202484.9285.5084.4184.4584.450.04%294,848
Sep 20, 202484.5284.7383.8384.4284.42-0.15%901,128
Sep 19, 202483.5484.6483.0584.5584.551.00%275,578
Sep 18, 202484.3684.5883.5083.7183.71-0.57%190,020
Sep 17, 202484.3485.3283.9584.1984.190.17%164,993
Sep 16, 202483.5684.4283.4584.0584.051.12%231,127
Sep 13, 202482.2683.1781.7083.1283.121.80%143,006
Sep 12, 202481.6581.9581.1481.6581.650.29%158,549
Sep 11, 202483.5583.5580.8981.4181.41-3.03%337,325
Sep 10, 202481.7084.2781.5183.9583.953.06%257,765
Sep 9, 202480.9881.5880.0081.4681.460.59%239,247
Sep 6, 202481.6681.6880.5380.9880.98-0.37%158,768
Sep 5, 202481.9982.1181.2181.2881.28-0.09%134,434
Sep 4, 202481.4681.7880.9981.3581.350.12%110,368
Sep 3, 202481.1681.9280.5081.2581.25-0.21%176,653
Aug 30, 202481.0881.7280.7081.4281.420.87%190,408
Aug 29, 202481.0281.4680.1580.7280.72-0.31%162,259
Aug 28, 202480.4981.8680.4380.9780.970.70%118,024
Aug 27, 202480.5780.7780.0280.4180.41-0.56%107,796
Aug 26, 202481.0881.2080.4880.8680.860.22%159,074
Aug 23, 202480.8881.5080.0280.6880.680.27%206,290
Aug 22, 202481.5981.6680.4080.4680.46-1.49%126,390
Aug 21, 202481.7982.0281.4081.6881.68-0.02%208,239
Aug 20, 202482.0782.3681.2681.7081.70-0.79%116,934
Aug 19, 202481.9582.6181.7682.3582.350.04%151,160
Aug 16, 202482.2082.5681.6482.3282.32-0.28%129,165
Aug 15, 202482.8283.0482.0782.5582.090.38%241,604
Aug 14, 202481.1582.7380.9482.2481.781.22%285,049
Aug 13, 202481.1981.6280.7681.2580.790.69%130,100
Aug 12, 202480.5180.7379.4980.6980.24-0.23%342,122
Aug 9, 202482.1282.1280.3780.8880.43-1.19%269,330
Aug 8, 202482.7683.5481.6281.8581.39-1.04%168,394
Aug 7, 202482.0483.2081.7882.7182.250.27%213,899
Aug 6, 202481.7683.5381.5082.4982.030.89%263,852
Aug 5, 202484.1984.2381.0981.7681.30-4.24%278,519
Aug 2, 202483.6185.5983.6185.3884.901.59%225,801
Aug 1, 202483.3284.1882.3784.0483.571.83%235,345
Jul 31, 202483.8983.8982.5382.5382.07-0.04%423,583
Jul 30, 202481.4382.7081.1082.5682.101.45%122,531
Jul 29, 202482.5383.0380.8881.3880.92-1.49%128,646
Jul 26, 202482.1682.6881.1482.6182.151.65%318,538
Jul 25, 202481.4082.5780.8481.2780.810.58%396,112
Jul 24, 202479.9581.4479.7880.8080.351.33%196,017
Jul 23, 202479.5080.5779.4079.7479.290.30%164,226
Jul 22, 202479.0879.7878.3979.5079.050.48%124,722
Jul 19, 202479.6579.7678.5879.1278.68-0.63%219,275
Jul 18, 202480.0481.3979.3279.6279.17-1.51%161,302
Jul 17, 202479.5781.5079.2980.8480.392.02%206,381
Jul 16, 202477.7979.4177.5579.2478.792.78%233,099
Jul 15, 202477.6777.6776.5777.1076.67-0.58%272,880
Jul 12, 202476.8678.2576.8677.5577.111.45%145,357
Jul 11, 202474.8477.1774.6176.4476.013.75%180,925
Jul 10, 202473.3173.7872.9973.6873.271.10%135,647
Jul 9, 202472.1073.0772.0572.8872.470.70%137,236
Jul 8, 202472.7773.2372.3772.3771.96-0.39%162,417
Jul 5, 202471.4972.7871.1672.6572.241.54%124,233
Jul 3, 202472.6372.6371.4271.5571.15-1.31%71,524
Jul 2, 202472.9073.6372.4972.5072.09-0.67%154,412
Jul 1, 202472.7673.7772.2072.9972.580.58%227,347
Jun 28, 202472.2572.7771.5672.5772.160.90%1,044,216
Jun 27, 202471.9872.2671.5971.9271.520.17%118,642
Jun 26, 202471.2871.8171.1771.8071.400.04%239,258
Jun 25, 202472.9172.9171.4771.7771.37-1.39%171,887
Jun 24, 202470.7973.2070.7972.7872.373.03%199,139
Jun 21, 202471.0772.0670.4970.6470.24-0.27%418,949
Jun 20, 202470.2170.8870.0370.8370.430.58%203,396
Jun 18, 202470.2171.1370.1670.4270.020.17%147,521
Jun 17, 202469.6170.6369.4970.3069.910.06%219,623
Jun 14, 202469.8670.5869.6970.2669.87-0.21%133,742
Jun 13, 202470.3170.8569.4670.4170.010.04%184,132