American States Water Company (AWR)
NYSE: AWR · Real-Time Price · USD
75.72
-1.69 (-2.18%)
At close: May 15, 2026, 4:00 PM EDT
76.00
+0.28 (0.37%)
After-hours: May 15, 2026, 7:56 PM EDT
AWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 77.61 | 77.62 | 75.63 | 75.72 | 75.72 | -2.18% | 203,788 |
| May 14, 2026 | 77.89 | 78.41 | 76.76 | 77.41 | 77.41 | -0.15% | 260,008 |
| May 13, 2026 | 77.20 | 77.69 | 76.61 | 77.53 | 77.53 | -0.21% | 257,434 |
| May 12, 2026 | 77.45 | 78.75 | 77.17 | 77.69 | 77.69 | 0.70% | 423,101 |
| May 11, 2026 | 77.73 | 77.73 | 76.64 | 77.15 | 77.15 | -0.06% | 210,438 |
| May 8, 2026 | 77.00 | 78.05 | 77.00 | 77.20 | 77.20 | 0.47% | 314,502 |
| May 7, 2026 | 74.45 | 77.66 | 73.89 | 76.84 | 76.84 | 1.32% | 346,860 |
| May 6, 2026 | 75.64 | 76.40 | 75.03 | 75.84 | 75.84 | -0.47% | 295,584 |
| May 5, 2026 | 76.03 | 76.80 | 76.03 | 76.20 | 76.20 | 0.17% | 190,283 |
| May 4, 2026 | 74.75 | 76.74 | 74.75 | 76.07 | 76.07 | 1.14% | 283,083 |
| May 1, 2026 | 75.71 | 76.04 | 74.90 | 75.21 | 75.21 | -0.11% | 262,739 |
| Apr 30, 2026 | 77.91 | 78.53 | 74.81 | 75.29 | 75.29 | -3.31% | 390,872 |
| Apr 29, 2026 | 78.95 | 79.28 | 77.78 | 77.87 | 77.87 | -2.00% | 301,967 |
| Apr 28, 2026 | 80.32 | 81.20 | 79.24 | 79.46 | 79.46 | 0.18% | 273,296 |
| Apr 27, 2026 | 79.73 | 80.39 | 79.28 | 79.32 | 79.32 | -0.11% | 279,823 |
| Apr 24, 2026 | 79.51 | 81.17 | 79.11 | 79.41 | 79.41 | -1.72% | 1,395,842 |
| Apr 23, 2026 | 79.11 | 81.24 | 78.85 | 80.80 | 80.80 | 3.07% | 318,347 |
| Apr 22, 2026 | 77.13 | 78.99 | 77.13 | 78.39 | 78.39 | 0.72% | 281,311 |
| Apr 21, 2026 | 78.71 | 79.19 | 77.75 | 77.83 | 77.83 | -1.13% | 340,052 |
| Apr 20, 2026 | 77.18 | 79.78 | 76.28 | 78.72 | 78.72 | 3.69% | 532,266 |
| Apr 17, 2026 | 75.08 | 76.08 | 74.26 | 75.92 | 75.92 | 0.54% | 1,006,285 |
| Apr 16, 2026 | 74.76 | 75.63 | 74.56 | 75.51 | 75.51 | 0.31% | 290,167 |
| Apr 15, 2026 | 75.26 | 75.56 | 74.53 | 75.28 | 75.28 | -0.76% | 267,165 |
| Apr 14, 2026 | 75.02 | 75.88 | 74.28 | 75.86 | 75.86 | 0.56% | 325,376 |
| Apr 13, 2026 | 78.82 | 78.94 | 75.19 | 75.44 | 75.44 | -5.07% | 593,162 |
| Apr 10, 2026 | 79.36 | 79.92 | 78.92 | 79.47 | 79.47 | 0.26% | 203,752 |
| Apr 9, 2026 | 77.99 | 79.51 | 76.87 | 79.26 | 79.26 | 2.81% | 234,030 |
| Apr 8, 2026 | 76.51 | 77.27 | 75.60 | 77.09 | 77.09 | 0.26% | 295,894 |
| Apr 7, 2026 | 77.17 | 77.63 | 76.70 | 76.89 | 76.89 | 0.13% | 179,859 |
| Apr 6, 2026 | 77.45 | 77.48 | 76.44 | 76.79 | 76.79 | -1.03% | 172,063 |
| Apr 2, 2026 | 76.85 | 77.80 | 76.79 | 77.59 | 77.59 | 1.85% | 205,973 |
| Apr 1, 2026 | 74.79 | 76.36 | 74.79 | 76.18 | 76.18 | 0.74% | 165,248 |
| Mar 31, 2026 | 76.94 | 77.02 | 75.24 | 75.62 | 75.62 | -1.43% | 245,592 |
| Mar 30, 2026 | 75.85 | 76.96 | 75.26 | 76.72 | 76.72 | 2.16% | 292,821 |
| Mar 27, 2026 | 75.43 | 76.22 | 74.34 | 75.10 | 75.10 | 0.19% | 275,745 |
| Mar 26, 2026 | 73.59 | 75.08 | 73.45 | 74.96 | 74.96 | 2.13% | 229,802 |
| Mar 25, 2026 | 73.81 | 74.08 | 72.50 | 73.40 | 73.40 | 0.19% | 259,135 |
| Mar 24, 2026 | 73.19 | 74.98 | 73.19 | 73.26 | 73.26 | -0.42% | 261,589 |
| Mar 23, 2026 | 73.58 | 74.15 | 72.66 | 73.57 | 73.57 | 1.62% | 309,608 |
| Mar 20, 2026 | 73.04 | 73.21 | 71.92 | 72.40 | 72.40 | -0.59% | 1,021,562 |
| Mar 19, 2026 | 72.29 | 73.12 | 72.23 | 72.83 | 72.83 | 0.07% | 212,824 |
| Mar 18, 2026 | 73.68 | 73.94 | 72.59 | 72.78 | 72.78 | -1.93% | 271,437 |
| Mar 17, 2026 | 75.69 | 75.69 | 74.15 | 74.21 | 74.21 | -1.45% | 260,039 |
| Mar 16, 2026 | 76.16 | 76.16 | 74.59 | 75.30 | 75.30 | -0.41% | 181,025 |
| Mar 13, 2026 | 75.13 | 75.63 | 74.31 | 75.61 | 75.61 | 1.57% | 212,633 |
| Mar 12, 2026 | 72.53 | 75.49 | 72.49 | 74.44 | 74.44 | 2.06% | 264,071 |
| Mar 11, 2026 | 73.25 | 73.41 | 72.16 | 72.94 | 72.94 | -0.76% | 214,354 |
| Mar 10, 2026 | 74.95 | 75.31 | 73.48 | 73.50 | 73.50 | -2.87% | 221,798 |
| Mar 9, 2026 | 75.00 | 75.96 | 73.96 | 75.67 | 75.67 | 0.50% | 231,388 |
| Mar 6, 2026 | 75.09 | 75.73 | 74.26 | 75.29 | 75.29 | -0.23% | 238,937 |