Skip to main content
logo
American States Water Company (AWR)
NYSE: AWR · Real-Time Price · USD
71.62
-0.64 (-0.89%)
At close: Jan 5, 2026, 4:00 PM EST
71.97
+0.35 (0.49%)
After-hours: Jan 5, 2026, 7:27 PM EST

AWR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 5, 202671.7872.2171.1371.6271.62-0.89%198,212
Jan 2, 202672.3772.6971.7372.2672.26-0.30%217,676
Dec 31, 202573.1073.2672.4072.4872.48-0.86%137,534
Dec 30, 202573.1073.5072.9573.1173.110.04%103,124
Dec 29, 202573.0673.4472.8373.0873.080.05%127,913
Dec 26, 202573.6773.7572.8373.0473.04-0.71%123,645
Dec 24, 202573.4573.7973.1773.5673.560.27%80,351
Dec 23, 202573.4773.8273.0773.3673.36-0.43%136,912
Dec 22, 202572.6173.9372.6173.6873.680.82%170,619
Dec 19, 202573.9773.9772.6573.0873.08-1.19%893,000
Dec 18, 202573.8374.4073.5073.9673.96-0.22%209,892
Dec 17, 202573.3974.6973.3974.1274.120.53%199,375
Dec 16, 202574.0674.1873.1673.7373.73-0.32%223,185
Dec 15, 202573.9574.4573.0173.9773.970.03%313,453
Dec 12, 202573.4774.3673.0773.9573.951.43%350,050
Dec 11, 202572.5773.9172.5572.9172.910.30%256,307
Dec 10, 202572.0073.2171.7572.6972.691.16%339,804
Dec 9, 202572.1372.8171.3471.8671.860.08%245,224
Dec 8, 202573.1073.3471.7471.8071.80-1.87%315,478
Dec 5, 202572.3373.5972.1473.1773.171.01%269,797
Dec 4, 202572.8673.3572.3072.4472.44-0.71%150,097
Dec 3, 202573.4974.0072.3972.9672.960.10%154,116
Dec 2, 202573.7974.0372.6572.8972.89-0.76%223,920
Dec 1, 202573.4974.3173.1073.4573.45-0.43%381,640
Nov 28, 202574.2074.2373.3073.7773.77-0.35%119,105
Nov 26, 202574.0674.8674.0374.0374.03-0.30%385,459
Nov 25, 202572.5375.0172.5374.2574.251.30%331,311
Nov 24, 202573.2973.6872.9273.3073.30-0.10%387,360
Nov 21, 202572.1474.0971.5473.3773.372.09%423,760
Nov 20, 202572.0072.3071.1871.8771.870.52%352,381
Nov 19, 202572.2673.0071.2071.5071.50-1.19%239,229
Nov 18, 202574.3474.3472.2472.3672.36-1.95%271,413
Nov 17, 202574.8674.9673.5173.8073.80-1.06%280,242
Nov 14, 202575.0275.3073.7074.5974.59-0.64%309,121
Nov 13, 202574.9975.5474.3475.0774.57-0.15%319,967
Nov 12, 202575.4675.8974.9975.1874.68-0.90%254,817
Nov 11, 202575.3676.5175.0175.8675.351.12%220,631
Nov 10, 202574.0175.1273.4475.0274.520.24%238,882
Nov 7, 202575.7676.2374.3974.8474.34-0.12%312,065
Nov 6, 202576.0077.0274.5774.9374.431.16%463,753
Nov 5, 202574.9375.4973.6574.0773.57-0.68%479,475
Nov 4, 202572.2674.8271.7674.5874.084.02%745,016
Nov 3, 202571.0071.8169.4571.7071.220.55%351,251
Oct 31, 202571.0171.8570.3571.3170.83-0.38%512,658
Oct 30, 202572.7073.3471.2771.5871.10-1.47%301,960
Oct 29, 202574.1975.0572.2372.6572.16-3.66%343,334
Oct 28, 202575.7576.0674.1075.4174.90-0.91%266,378
Oct 27, 202575.6876.6974.2676.1075.59-0.13%309,816
Oct 24, 202576.9477.0375.8876.2075.69-0.46%184,360
Oct 23, 202576.6776.6775.1976.5576.040.41%318,819