AWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 11, 2024	82.14	83.37	82.14	83.11	83.11	1.03%	112,481
Oct 10, 2024	82.31	82.57	81.81	82.26	82.26	-0.59%	173,192
Oct 9, 2024	82.22	83.33	81.75	82.75	82.75	0.23%	154,290
Oct 8, 2024	83.00	83.00	82.35	82.56	82.56	-0.24%	140,868
Oct 7, 2024	83.68	83.96	82.52	82.76	82.76	-1.21%	257,877
Oct 4, 2024	83.42	84.07	82.86	83.77	83.77	0.08%	151,118
Oct 3, 2024	84.45	84.53	83.54	83.70	83.70	-0.84%	199,475
Oct 2, 2024	83.74	84.71	83.38	84.41	84.41	0.63%	178,961
Oct 1, 2024	83.21	84.03	82.89	83.88	83.88	0.71%	169,866
Sep 30, 2024	82.87	83.43	82.42	83.29	83.29	0.86%	147,160
Sep 27, 2024	82.04	83.08	82.04	82.58	82.58	1.37%	201,832
Sep 26, 2024	81.69	82.53	81.32	81.46	81.46	-0.83%	133,941
Sep 25, 2024	83.24	83.24	81.49	82.14	82.14	-0.75%	172,234
Sep 24, 2024	84.02	84.66	82.75	82.76	82.76	-2.00%	257,279
Sep 23, 2024	84.92	85.50	84.41	84.45	84.45	0.04%	294,848
Sep 20, 2024	84.52	84.73	83.83	84.42	84.42	-0.15%	901,128
Sep 19, 2024	83.54	84.64	83.05	84.55	84.55	1.00%	275,578
Sep 18, 2024	84.36	84.58	83.50	83.71	83.71	-0.57%	190,020
Sep 17, 2024	84.34	85.32	83.95	84.19	84.19	0.17%	164,993
Sep 16, 2024	83.56	84.42	83.45	84.05	84.05	1.12%	231,127
Sep 13, 2024	82.26	83.17	81.70	83.12	83.12	1.80%	143,006
Sep 12, 2024	81.65	81.95	81.14	81.65	81.65	0.29%	158,549
Sep 11, 2024	83.55	83.55	80.89	81.41	81.41	-3.03%	337,325
Sep 10, 2024	81.70	84.27	81.51	83.95	83.95	3.06%	257,765
Sep 9, 2024	80.98	81.58	80.00	81.46	81.46	0.59%	239,247
Sep 6, 2024	81.66	81.68	80.53	80.98	80.98	-0.37%	158,768
Sep 5, 2024	81.99	82.11	81.21	81.28	81.28	-0.09%	134,434
Sep 4, 2024	81.46	81.78	80.99	81.35	81.35	0.12%	110,368
Sep 3, 2024	81.16	81.92	80.50	81.25	81.25	-0.21%	176,653
Aug 30, 2024	81.08	81.72	80.70	81.42	81.42	0.87%	190,408
Aug 29, 2024	81.02	81.46	80.15	80.72	80.72	-0.31%	162,259
Aug 28, 2024	80.49	81.86	80.43	80.97	80.97	0.70%	118,024
Aug 27, 2024	80.57	80.77	80.02	80.41	80.41	-0.56%	107,796
Aug 26, 2024	81.08	81.20	80.48	80.86	80.86	0.22%	159,074
Aug 23, 2024	80.88	81.50	80.02	80.68	80.68	0.27%	206,290
Aug 22, 2024	81.59	81.66	80.40	80.46	80.46	-1.49%	126,390
Aug 21, 2024	81.79	82.02	81.40	81.68	81.68	-0.02%	208,239
Aug 20, 2024	82.07	82.36	81.26	81.70	81.70	-0.79%	116,934
Aug 19, 2024	81.95	82.61	81.76	82.35	82.35	0.04%	151,160
Aug 16, 2024	82.20	82.56	81.64	82.32	82.32	-0.28%	129,165
Aug 15, 2024	82.82	83.04	82.07	82.55	82.09	0.38%	241,604
Aug 14, 2024	81.15	82.73	80.94	82.24	81.78	1.22%	285,049
Aug 13, 2024	81.19	81.62	80.76	81.25	80.79	0.69%	130,100
Aug 12, 2024	80.51	80.73	79.49	80.69	80.24	-0.23%	342,122
Aug 9, 2024	82.12	82.12	80.37	80.88	80.43	-1.19%	269,330
Aug 8, 2024	82.76	83.54	81.62	81.85	81.39	-1.04%	168,394
Aug 7, 2024	82.04	83.20	81.78	82.71	82.25	0.27%	213,899
Aug 6, 2024	81.76	83.53	81.50	82.49	82.03	0.89%	263,852
Aug 5, 2024	84.19	84.23	81.09	81.76	81.30	-4.24%	278,519
Aug 2, 2024	83.61	85.59	83.61	85.38	84.90	1.59%	225,801
Aug 1, 2024	83.32	84.18	82.37	84.04	83.57	1.83%	235,345
Jul 31, 2024	83.89	83.89	82.53	82.53	82.07	-0.04%	423,583
Jul 30, 2024	81.43	82.70	81.10	82.56	82.10	1.45%	122,531
Jul 29, 2024	82.53	83.03	80.88	81.38	80.92	-1.49%	128,646
Jul 26, 2024	82.16	82.68	81.14	82.61	82.15	1.65%	318,538
Jul 25, 2024	81.40	82.57	80.84	81.27	80.81	0.58%	396,112
Jul 24, 2024	79.95	81.44	79.78	80.80	80.35	1.33%	196,017
Jul 23, 2024	79.50	80.57	79.40	79.74	79.29	0.30%	164,226
Jul 22, 2024	79.08	79.78	78.39	79.50	79.05	0.48%	124,722
Jul 19, 2024	79.65	79.76	78.58	79.12	78.68	-0.63%	219,275
Jul 18, 2024	80.04	81.39	79.32	79.62	79.17	-1.51%	161,302
Jul 17, 2024	79.57	81.50	79.29	80.84	80.39	2.02%	206,381
Jul 16, 2024	77.79	79.41	77.55	79.24	78.79	2.78%	233,099
Jul 15, 2024	77.67	77.67	76.57	77.10	76.67	-0.58%	272,880
Jul 12, 2024	76.86	78.25	76.86	77.55	77.11	1.45%	145,357
Jul 11, 2024	74.84	77.17	74.61	76.44	76.01	3.75%	180,925
Jul 10, 2024	73.31	73.78	72.99	73.68	73.27	1.10%	135,647
Jul 9, 2024	72.10	73.07	72.05	72.88	72.47	0.70%	137,236
Jul 8, 2024	72.77	73.23	72.37	72.37	71.96	-0.39%	162,417
Jul 5, 2024	71.49	72.78	71.16	72.65	72.24	1.54%	124,233
Jul 3, 2024	72.63	72.63	71.42	71.55	71.15	-1.31%	71,524
Jul 2, 2024	72.90	73.63	72.49	72.50	72.09	-0.67%	154,412
Jul 1, 2024	72.76	73.77	72.20	72.99	72.58	0.58%	227,347
Jun 28, 2024	72.25	72.77	71.56	72.57	72.16	0.90%	1,044,216
Jun 27, 2024	71.98	72.26	71.59	71.92	71.52	0.17%	118,642
Jun 26, 2024	71.28	71.81	71.17	71.80	71.40	0.04%	239,258
Jun 25, 2024	72.91	72.91	71.47	71.77	71.37	-1.39%	171,887
Jun 24, 2024	70.79	73.20	70.79	72.78	72.37	3.03%	199,139
Jun 21, 2024	71.07	72.06	70.49	70.64	70.24	-0.27%	418,949
Jun 20, 2024	70.21	70.88	70.03	70.83	70.43	0.58%	203,396
Jun 18, 2024	70.21	71.13	70.16	70.42	70.02	0.17%	147,521
Jun 17, 2024	69.61	70.63	69.49	70.30	69.91	0.06%	219,623
Jun 14, 2024	69.86	70.58	69.69	70.26	69.87	-0.21%	133,742
Jun 13, 2024	70.31	70.85	69.46	70.41	70.01	0.04%	184,132
Jun 12, 2024	72.51	72.51	70.37	70.38	69.98	-0.76%	167,189
Jun 11, 2024	70.00	71.10	69.76	70.92	70.52	0.50%	160,492
Jun 10, 2024	70.39	70.98	70.14	70.57	70.17	-0.24%	177,246
Jun 7, 2024	71.98	72.18	70.73	70.74	70.34	-2.91%	151,775
Jun 6, 2024	72.61	73.39	72.51	72.86	72.45	-0.15%	152,416
Jun 5, 2024	73.43	73.53	72.92	72.97	72.56	-0.64%	146,501
Jun 4, 2024	73.19	73.76	72.82	73.44	73.03	0.51%	219,471
Jun 3, 2024	73.85	74.14	72.82	73.07	72.66	-0.71%	180,049
May 31, 2024	72.20	73.95	72.17	73.59	73.18	2.45%	350,358
May 30, 2024	71.53	72.26	71.03	71.83	71.43	1.10%	272,204
May 29, 2024	71.37	71.42	70.84	71.05	70.65	-1.25%	201,641
May 28, 2024	73.96	74.07	71.82	71.95	71.55	-2.89%	195,638
May 24, 2024	75.07	75.21	73.53	74.09	73.67	-0.98%	241,911
May 23, 2024	76.69	76.88	74.53	74.82	74.40	-2.60%	176,398
May 22, 2024	77.72	77.86	76.54	76.82	76.39	-1.26%	131,519
May 21, 2024	77.56	77.82	76.88	77.80	77.36	0.43%	298,231