Skip to main content
logo
American States Water Company (AWR)
NYSE: AWR · Real-Time Price · USD
79.41
-1.39 (-1.72%)
At close: Apr 24, 2026, 4:00 PM EDT
79.19
-0.22 (-0.28%)
After-hours: Apr 24, 2026, 7:47 PM EDT

AWR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202679.5181.1779.1179.4179.41-1.72%1,382,858
Apr 23, 202679.1181.2478.8580.8080.803.07%318,315
Apr 22, 202677.1378.9977.1378.3978.390.72%272,441
Apr 21, 202678.7179.1977.7577.8377.83-1.13%340,005
Apr 20, 202677.1879.7876.2878.7278.723.69%513,262
Apr 17, 202675.0876.0874.2675.9275.920.54%1,006,134
Apr 16, 202674.7675.6374.5675.5175.510.31%289,949
Apr 15, 202675.2675.5674.5375.2875.28-0.76%267,163
Apr 14, 202675.0275.8874.2875.8675.860.56%314,861
Apr 13, 202678.8278.9475.1975.4475.44-5.07%592,900
Apr 10, 202679.3679.9278.9279.4779.470.26%203,741
Apr 9, 202677.9979.5176.8779.2679.262.81%233,941
Apr 8, 202676.5177.2775.6077.0977.090.26%279,655
Apr 7, 202677.1777.6376.7076.8976.890.13%179,855
Apr 6, 202677.4577.4876.4476.7976.79-1.03%164,363
Apr 2, 202676.8577.8076.7977.5977.591.85%205,969
Apr 1, 202674.7976.3674.7976.1876.180.74%165,248
Mar 31, 202676.9477.0275.2475.6275.62-1.43%237,831
Mar 30, 202675.8576.9675.2676.7276.722.16%292,733
Mar 27, 202675.4376.2274.3475.1075.100.19%270,874
Mar 26, 202673.5975.0873.4574.9674.962.13%226,076
Mar 25, 202673.8174.0872.5073.4073.400.19%251,311
Mar 24, 202673.1974.9873.1973.2673.26-0.42%240,836
Mar 23, 202673.5874.1572.6673.5773.571.62%309,438
Mar 20, 202673.0473.2171.9272.4072.40-0.59%993,506
Mar 19, 202672.2973.1272.2372.8372.830.07%211,626
Mar 18, 202673.6873.9472.5972.7872.78-1.93%271,426
Mar 17, 202675.6975.6974.1574.2174.21-1.45%236,458
Mar 16, 202676.1676.1674.5975.3075.30-0.41%181,006
Mar 13, 202675.1375.6374.3175.6175.611.57%212,606
Mar 12, 202672.5375.4972.4974.4474.442.06%264,064
Mar 11, 202673.2573.4172.1672.9472.94-0.76%214,132
Mar 10, 202674.9575.3173.4873.5073.50-2.87%221,640
Mar 9, 202675.0075.9673.9675.6775.670.50%231,388
Mar 6, 202675.0975.7374.2675.2975.29-0.23%238,937
Mar 5, 202676.4176.9075.4275.4675.46-2.19%238,270
Mar 4, 202676.4377.4175.4877.1577.150.99%302,449
Mar 3, 202674.5376.6173.9476.3976.392.14%213,664
Mar 2, 202674.2675.4574.2374.7974.790.35%241,230
Feb 27, 202673.9175.0273.9174.5374.531.04%270,434
Feb 26, 202674.6774.7473.6273.7673.76-0.63%234,655
Feb 25, 202673.7974.2872.2974.2374.230.41%233,816
Feb 24, 202673.5073.9973.2173.9373.930.59%283,586
Feb 23, 202672.7073.9072.3873.5073.500.77%322,116
Feb 20, 202673.8474.0972.6072.9472.44-0.73%260,155
Feb 19, 202673.5474.0172.5073.4872.970.11%305,750
Feb 18, 202674.6374.8973.3873.4072.89-1.98%251,025
Feb 17, 202674.8975.5974.5074.8874.36-0.01%270,803
Feb 13, 202672.8974.9472.3574.8974.372.74%300,007
Feb 12, 202671.2073.3071.1072.8972.392.72%277,550