AWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	75.65	77.01	75.65	76.65	-	1.32%	59,684
Jul 11, 2025	76.85	76.85	75.50	75.65	75.65	-1.89%	442,373
Jul 10, 2025	77.25	78.48	77.09	77.11	77.11	-0.70%	196,320
Jul 9, 2025	76.14	77.80	75.70	77.65	77.65	2.05%	339,935
Jul 8, 2025	75.90	76.29	75.53	76.09	76.09	-0.50%	265,179
Jul 7, 2025	76.97	77.37	76.22	76.47	76.47	-0.89%	152,721
Jul 3, 2025	77.71	77.71	76.68	77.16	77.16	-0.30%	103,397
Jul 2, 2025	77.93	78.17	76.78	77.39	77.39	-0.77%	184,356
Jul 1, 2025	76.46	78.84	76.25	77.99	77.99	1.73%	187,252
Jun 30, 2025	76.40	77.11	75.57	76.66	76.66	0.33%	215,601
Jun 27, 2025	76.72	77.33	76.30	76.41	76.41	-0.65%	403,523
Jun 26, 2025	77.25	77.78	76.32	76.91	76.91	-0.40%	152,707
Jun 25, 2025	78.49	78.72	76.82	77.22	77.22	-2.19%	263,195
Jun 24, 2025	79.42	79.83	78.80	78.95	78.95	-1.41%	215,211
Jun 23, 2025	78.18	80.16	77.86	80.08	80.08	2.98%	195,093
Jun 20, 2025	77.97	78.50	77.54	77.76	77.76	-0.24%	458,212
Jun 18, 2025	77.46	78.25	77.13	77.95	77.95	0.57%	167,255
Jun 17, 2025	77.00	77.72	76.00	77.51	77.51	0.39%	205,256
Jun 16, 2025	78.14	78.45	76.84	77.21	77.21	-1.19%	158,668
Jun 13, 2025	78.13	78.80	78.05	78.14	78.14	-0.56%	159,801
Jun 12, 2025	78.28	78.59	77.88	78.58	78.58	0.40%	132,683
Jun 11, 2025	78.83	79.47	78.20	78.27	78.27	-0.55%	179,760
Jun 10, 2025	77.50	78.77	77.12	78.70	78.70	1.55%	227,905
Jun 9, 2025	76.94	77.61	76.17	77.50	77.50	1.08%	226,231
Jun 6, 2025	77.45	77.79	76.49	76.67	76.67	-0.58%	119,794
Jun 5, 2025	76.81	77.38	76.45	77.12	77.12	0.55%	138,763
Jun 4, 2025	77.94	78.03	76.65	76.70	76.70	-2.22%	125,503
Jun 3, 2025	78.65	79.09	77.57	78.44	78.44	-0.27%	143,634
Jun 2, 2025	78.31	79.25	78.04	78.65	78.65	-0.28%	141,097
May 30, 2025	78.78	79.32	78.63	78.87	78.87	0.22%	309,595
May 29, 2025	77.57	78.83	77.39	78.70	78.70	0.92%	232,472
May 28, 2025	78.89	79.62	77.67	77.98	77.98	-1.15%	188,136
May 27, 2025	78.85	79.30	78.48	78.89	78.89	0.50%	257,138
May 23, 2025	78.22	78.87	77.60	78.50	78.50	0.35%	166,716
May 22, 2025	77.71	78.40	77.47	78.23	78.23	-0.26%	205,475
May 21, 2025	78.89	78.89	77.82	78.43	78.43	-1.11%	155,371
May 20, 2025	79.94	80.18	79.21	79.31	79.31	-1.13%	127,746
May 19, 2025	79.11	80.42	78.57	80.22	80.22	0.80%	212,449
May 16, 2025	77.96	79.76	77.77	79.58	79.12	2.26%	246,677
May 15, 2025	75.92	77.83	75.83	77.82	77.37	3.42%	209,316
May 14, 2025	76.09	76.34	74.11	75.25	74.82	-1.18%	285,311
May 13, 2025	78.12	78.40	75.53	76.15	75.71	-2.58%	218,309
May 12, 2025	80.14	80.14	77.93	78.17	77.72	-2.58%	380,971
May 9, 2025	80.06	80.56	79.47	80.24	79.78	-0.10%	177,147
May 8, 2025	81.68	82.94	79.90	80.32	79.86	0.90%	270,545
May 7, 2025	80.83	80.86	79.48	79.60	79.14	-1.40%	195,036
May 6, 2025	80.07	81.31	79.66	80.73	80.26	1.06%	195,587
May 5, 2025	80.27	80.27	79.25	79.88	79.42	-0.20%	125,978
May 2, 2025	80.13	80.43	79.38	80.04	79.58	-0.30%	186,043
May 1, 2025	80.90	80.90	79.25	80.28	79.82	-1.02%	193,545