American States Water Company (AWR)
NYSE: AWR · Real-Time Price · USD
71.58
+0.90 (1.27%)
Oct 7, 2025, 4:00 PM EDT - Market closed
AWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 70.54 | 72.03 | 70.54 | 71.58 | 71.58 | 1.27% | 249,762 |
| Oct 6, 2025 | 70.50 | 70.85 | 70.01 | 70.68 | 70.68 | -0.10% | 217,337 |
| Oct 3, 2025 | 70.62 | 71.54 | 70.44 | 70.75 | 70.75 | 0.55% | 296,464 |
| Oct 2, 2025 | 70.59 | 70.90 | 69.85 | 70.36 | 70.36 | -0.83% | 239,204 |
| Oct 1, 2025 | 73.46 | 73.84 | 70.80 | 70.95 | 70.95 | -3.23% | 238,595 |
| Sep 30, 2025 | 72.00 | 73.40 | 71.92 | 73.32 | 73.32 | 2.06% | 273,084 |
| Sep 29, 2025 | 72.11 | 72.31 | 71.49 | 71.84 | 71.84 | -0.79% | 259,940 |
| Sep 26, 2025 | 71.63 | 72.43 | 71.27 | 72.41 | 72.41 | 1.26% | 260,435 |
| Sep 25, 2025 | 72.55 | 72.73 | 71.46 | 71.51 | 71.51 | -0.45% | 318,347 |
| Sep 24, 2025 | 71.70 | 72.28 | 71.53 | 71.83 | 71.83 | -0.14% | 366,778 |
| Sep 23, 2025 | 72.09 | 72.44 | 71.11 | 71.93 | 71.93 | -0.32% | 278,540 |
| Sep 22, 2025 | 72.07 | 72.54 | 71.95 | 72.16 | 72.16 | 0.38% | 273,560 |
| Sep 19, 2025 | 72.05 | 72.22 | 71.35 | 71.89 | 71.89 | -0.04% | 829,745 |
| Sep 18, 2025 | 71.65 | 72.18 | 71.17 | 71.92 | 71.92 | 0.24% | 225,532 |
| Sep 17, 2025 | 72.00 | 72.67 | 71.63 | 71.75 | 71.75 | 0.38% | 342,773 |
| Sep 16, 2025 | 72.04 | 72.43 | 71.46 | 71.48 | 71.48 | -1.20% | 239,459 |
| Sep 15, 2025 | 73.35 | 73.39 | 72.18 | 72.35 | 72.35 | -1.05% | 256,566 |
| Sep 12, 2025 | 73.17 | 73.66 | 73.05 | 73.12 | 73.12 | -0.49% | 304,198 |
| Sep 11, 2025 | 73.15 | 73.75 | 72.89 | 73.48 | 73.48 | 0.46% | 254,069 |
| Sep 10, 2025 | 73.58 | 73.85 | 72.69 | 73.14 | 73.14 | -0.62% | 205,767 |
| Sep 9, 2025 | 73.47 | 73.80 | 73.08 | 73.60 | 73.60 | 0.18% | 261,556 |
| Sep 8, 2025 | 74.37 | 74.77 | 73.17 | 73.47 | 73.47 | -1.59% | 223,365 |
| Sep 5, 2025 | 74.28 | 74.89 | 74.18 | 74.66 | 74.66 | 0.61% | 160,429 |
| Sep 4, 2025 | 74.26 | 74.33 | 73.57 | 74.21 | 74.21 | 0.94% | 211,687 |
| Sep 3, 2025 | 73.14 | 74.00 | 73.14 | 73.52 | 73.52 | 0.04% | 208,460 |
| Sep 2, 2025 | 74.15 | 75.03 | 73.48 | 73.49 | 73.49 | -1.40% | 247,681 |
| Aug 29, 2025 | 74.40 | 74.94 | 73.81 | 74.53 | 74.53 | 0.24% | 322,181 |
| Aug 28, 2025 | 74.94 | 74.94 | 74.25 | 74.35 | 74.35 | -1.01% | 204,678 |
| Aug 27, 2025 | 74.28 | 75.25 | 74.28 | 75.11 | 75.11 | 0.95% | 160,831 |
| Aug 26, 2025 | 74.85 | 74.85 | 74.15 | 74.40 | 74.40 | -0.45% | 140,594 |
| Aug 25, 2025 | 75.43 | 75.65 | 74.63 | 74.74 | 74.74 | -1.22% | 177,473 |
| Aug 22, 2025 | 75.14 | 76.16 | 75.10 | 75.66 | 75.66 | 1.45% | 221,094 |
| Aug 21, 2025 | 74.98 | 75.46 | 74.45 | 74.58 | 74.58 | -0.90% | 140,657 |
| Aug 20, 2025 | 75.71 | 76.24 | 75.22 | 75.26 | 75.26 | 0.27% | 272,837 |
| Aug 19, 2025 | 73.99 | 75.09 | 73.99 | 75.06 | 75.06 | 1.49% | 162,510 |
| Aug 18, 2025 | 75.06 | 75.20 | 73.95 | 73.96 | 73.96 | -1.31% | 163,760 |
| Aug 15, 2025 | 74.61 | 75.09 | 74.32 | 74.94 | 74.94 | -0.61% | 257,069 |
| Aug 14, 2025 | 76.13 | 76.13 | 75.23 | 75.40 | 74.90 | -1.06% | 184,230 |
| Aug 13, 2025 | 76.46 | 76.90 | 76.00 | 76.21 | 75.70 | - | 249,150 |
| Aug 12, 2025 | 76.24 | 76.47 | 75.28 | 76.21 | 75.70 | - | 228,740 |
| Aug 11, 2025 | 75.62 | 76.34 | 75.23 | 76.21 | 75.70 | 0.74% | 245,082 |
| Aug 8, 2025 | 76.05 | 76.91 | 75.65 | 75.65 | 75.15 | -0.53% | 170,833 |
| Aug 7, 2025 | 74.37 | 76.32 | 74.02 | 76.05 | 75.54 | 2.26% | 233,724 |
| Aug 6, 2025 | 74.52 | 75.20 | 74.37 | 74.37 | 73.87 | -0.34% | 176,417 |
| Aug 5, 2025 | 74.76 | 75.12 | 73.87 | 74.62 | 74.12 | -1.14% | 268,969 |
| Aug 4, 2025 | 74.84 | 75.91 | 74.82 | 75.48 | 74.98 | 0.99% | 182,058 |
| Aug 1, 2025 | 73.60 | 75.10 | 73.60 | 74.74 | 74.24 | 1.56% | 299,790 |
| Jul 31, 2025 | 72.90 | 73.87 | 72.67 | 73.59 | 73.10 | 0.11% | 322,614 |
| Jul 30, 2025 | 73.27 | 74.19 | 73.22 | 73.51 | 73.02 | 0.34% | 283,403 |
| Jul 29, 2025 | 72.77 | 73.50 | 72.00 | 73.26 | 72.77 | 1.50% | 225,014 |