American States Water Company (AWR)
NYSE: AWR · Real-Time Price · USD
76.41
-0.50 (-0.65%)
At close: Jun 27, 2025, 4:00 PM
76.40
-0.01 (-0.01%)
After-hours: Jun 27, 2025, 7:45 PM EDT
AWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2025 | 81.33 | 81.43 | 79.47 | 81.11 | 80.64 | 0.57% | 338,276 |
| Apr 29, 2025 | 79.08 | 80.69 | 78.76 | 80.65 | 80.19 | 2.11% | 274,778 |
| Apr 28, 2025 | 78.44 | 78.98 | 77.46 | 78.98 | 78.52 | 0.37% | 173,669 |
| Apr 25, 2025 | 79.28 | 79.28 | 77.36 | 78.69 | 78.24 | -0.87% | 180,126 |
| Apr 24, 2025 | 80.41 | 80.93 | 78.99 | 79.38 | 78.92 | -0.91% | 219,923 |
| Apr 23, 2025 | 81.00 | 81.22 | 78.51 | 80.11 | 79.65 | -1.46% | 222,842 |
| Apr 22, 2025 | 80.51 | 81.52 | 80.22 | 81.30 | 80.83 | 1.30% | 310,302 |
| Apr 21, 2025 | 80.06 | 80.82 | 79.59 | 80.26 | 79.80 | 0.14% | 164,336 |
| Apr 17, 2025 | 79.11 | 80.62 | 79.11 | 80.15 | 79.69 | 0.97% | 176,003 |
| Apr 16, 2025 | 79.74 | 80.50 | 79.06 | 79.38 | 78.92 | -0.39% | 240,383 |