Skip to main content
American States Water Company (AWR)
NYSE: AWR · Real-Time Price · USD
73.17
+0.73 (1.01%)
At close: Dec 5, 2025, 4:00 PM EST
73.90
+0.73 (1.00%)
After-hours: Dec 5, 2025, 7:25 PM EST

AWR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202572.3373.5972.1473.1773.171.01%249,207
Dec 4, 202572.8673.3572.3072.4472.44-0.71%147,920
Dec 3, 202573.4974.0072.3972.9672.960.10%153,692
Dec 2, 202573.7974.0372.6572.8972.89-0.76%223,741
Dec 1, 202573.4974.3173.1073.4573.45-0.43%381,011
Nov 28, 202574.2074.2373.3073.7773.77-0.35%117,737
Nov 26, 202574.0674.8674.0374.0374.03-0.30%385,119
Nov 25, 202572.5375.0172.5374.2574.251.30%331,311
Nov 24, 202573.2973.6872.9273.3073.30-0.10%387,359
Nov 21, 202572.1474.0971.5473.3773.372.09%423,735
Nov 20, 202572.0072.3071.1871.8771.870.52%352,365
Nov 19, 202572.2673.0071.2071.5071.50-1.19%239,229
Nov 18, 202574.3474.3472.2472.3672.36-1.95%271,413
Nov 17, 202574.8674.9673.5173.8073.80-1.06%280,242
Nov 14, 202575.0275.3073.7074.5974.59-0.64%309,121
Nov 13, 202574.9975.5474.3475.0774.57-0.15%319,967
Nov 12, 202575.4675.8974.9975.1874.68-0.90%254,817
Nov 11, 202575.3676.5175.0175.8675.351.12%220,631
Nov 10, 202574.0175.1273.4475.0274.520.24%238,882
Nov 7, 202575.7676.2374.3974.8474.34-0.12%312,065
Nov 6, 202576.0077.0274.5774.9374.431.16%463,753
Nov 5, 202574.9375.4973.6574.0773.57-0.68%479,475
Nov 4, 202572.2674.8271.7674.5874.084.02%745,016
Nov 3, 202571.0071.8169.4571.7071.220.55%351,251
Oct 31, 202571.0171.8570.3571.3170.83-0.38%512,658
Oct 30, 202572.7073.3471.2771.5871.10-1.47%301,960
Oct 29, 202574.1975.0572.2372.6572.16-3.66%343,334
Oct 28, 202575.7576.0674.1075.4174.90-0.91%266,378
Oct 27, 202575.6876.6974.2676.1075.59-0.13%309,816
Oct 24, 202576.9477.0375.8876.2075.69-0.46%184,360
Oct 23, 202576.6776.6775.1976.5576.040.41%318,819
Oct 22, 202576.2977.3075.8376.2475.73-0.24%223,496
Oct 21, 202576.6676.9075.2076.4275.91-0.82%371,340
Oct 20, 202575.5677.2875.2477.0576.532.09%230,580
Oct 17, 202575.2775.8675.0575.4774.960.27%309,782
Oct 16, 202575.2176.0074.7275.2774.76-0.08%251,789
Oct 15, 202574.1075.5073.5775.3374.821.63%206,155
Oct 14, 202573.6574.7873.2674.1273.621.34%239,665
Oct 13, 202573.9374.6372.9973.1472.65-1.77%247,352
Oct 10, 202573.3674.5273.0474.4673.961.68%288,030
Oct 9, 202572.3673.2672.1073.2372.741.27%234,632
Oct 8, 202571.8072.5071.3072.3171.821.02%217,019
Oct 7, 202570.5472.0370.5471.5871.101.27%249,762
Oct 6, 202570.5070.8570.0170.6870.21-0.10%217,337
Oct 3, 202570.6271.5470.4470.7570.280.55%296,464
Oct 2, 202570.5970.9069.8570.3669.89-0.83%239,204
Oct 1, 202573.4673.8470.8070.9570.47-3.23%238,595
Sep 30, 202572.0073.4071.9273.3272.832.06%273,084
Sep 29, 202572.1172.3171.4971.8471.36-0.79%259,940
Sep 26, 202571.6372.4371.2772.4171.921.26%260,435