Skip to main content
logo
American States Water Company (AWR)
NYSE: AWR · Real-Time Price · USD
76.64
+0.35 (0.46%)
At close: May 22, 2026, 4:00 PM EDT
76.92
+0.28 (0.37%)
After-hours: May 22, 2026, 7:45 PM EDT

AWR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202676.2977.1475.6176.6476.640.46%351,856
May 21, 202675.5976.7975.4376.2976.290.43%264,126
May 20, 202675.6976.0174.9075.9675.960.60%255,754
May 19, 202675.4576.8275.3375.5175.51-0.54%181,817
May 18, 202675.7676.5375.5575.9275.920.94%200,109
May 15, 202677.6177.6275.6375.7275.22-2.18%212,798
May 14, 202677.8978.4176.7677.4176.89-0.15%260,008
May 13, 202677.2077.6976.6177.5377.01-0.21%257,434
May 12, 202677.4578.7577.1777.6977.170.70%423,101
May 11, 202677.7377.7376.6477.1576.64-0.06%210,438
May 8, 202677.0078.0577.0077.2076.690.47%314,502
May 7, 202674.4577.6673.8976.8476.331.32%346,860
May 6, 202675.6476.4075.0375.8475.34-0.47%295,584
May 5, 202676.0376.8076.0376.2075.690.17%190,283
May 4, 202674.7576.7474.7576.0775.561.14%283,083
May 1, 202675.7176.0474.9075.2174.71-0.11%266,770
Apr 30, 202677.9178.5374.8175.2974.79-3.31%390,872
Apr 29, 202678.9579.2877.7877.8777.35-2.00%301,967
Apr 28, 202680.3281.2079.2479.4678.930.18%273,296
Apr 27, 202679.7380.3979.2879.3278.79-0.11%279,823
Apr 24, 202679.5181.1779.1179.4178.88-1.72%1,395,842
Apr 23, 202679.1181.2478.8580.8080.263.07%318,347
Apr 22, 202677.1378.9977.1378.3977.870.72%281,311
Apr 21, 202678.7179.1977.7577.8377.31-1.13%340,052
Apr 20, 202677.1879.7876.2878.7278.203.69%532,266
Apr 17, 202675.0876.0874.2675.9275.410.54%1,006,285
Apr 16, 202674.7675.6374.5675.5175.010.31%290,167
Apr 15, 202675.2675.5674.5375.2874.78-0.76%267,165
Apr 14, 202675.0275.8874.2875.8675.360.56%325,376
Apr 13, 202678.8278.9475.1975.4474.94-5.07%593,162
Apr 10, 202679.3679.9278.9279.4778.940.26%203,752
Apr 9, 202677.9979.5176.8779.2678.732.81%234,030
Apr 8, 202676.5177.2775.6077.0976.580.26%295,894
Apr 7, 202677.1777.6376.7076.8976.380.13%179,859
Apr 6, 202677.4577.4876.4476.7976.28-1.03%172,063
Apr 2, 202676.8577.8076.7977.5977.071.85%205,973
Apr 1, 202674.7976.3674.7976.1875.670.74%165,248
Mar 31, 202676.9477.0275.2475.6275.12-1.43%245,592
Mar 30, 202675.8576.9675.2676.7276.212.16%292,821
Mar 27, 202675.4376.2274.3475.1074.600.19%275,745
Mar 26, 202673.5975.0873.4574.9674.462.13%229,802
Mar 25, 202673.8174.0872.5073.4072.910.19%259,135
Mar 24, 202673.1974.9873.1973.2672.77-0.42%261,589
Mar 23, 202673.5874.1572.6673.5773.081.62%309,608
Mar 20, 202673.0473.2171.9272.4071.92-0.59%1,021,562
Mar 19, 202672.2973.1272.2372.8372.350.07%212,824
Mar 18, 202673.6873.9472.5972.7872.30-1.93%271,437
Mar 17, 202675.6975.6974.1574.2173.72-1.45%260,039
Mar 16, 202676.1676.1674.5975.3074.80-0.41%181,025
Mar 13, 202675.1375.6374.3175.6175.111.57%212,633