Skip to main content
American States Water Company (AWR)
NYSE: AWR · Real-Time Price · USD
76.21
0.00 (0.00%)
At close: Aug 13, 2025, 4:00 PM
76.60
+0.39 (0.51%)
After-hours: Aug 13, 2025, 7:05 PM EDT

AWR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202576.4676.9076.0076.2176.21-249,150
Aug 12, 202576.2476.4775.2876.2176.21-228,740
Aug 11, 202575.6276.3475.2376.2176.210.74%245,082
Aug 8, 202576.0576.9175.6575.6575.65-0.53%170,833
Aug 7, 202574.3776.3274.0276.0576.052.26%233,724
Aug 6, 202574.5275.2074.3774.3774.37-0.34%176,417
Aug 5, 202574.7675.1273.8774.6274.62-1.14%268,969
Aug 4, 202574.8475.9174.8275.4875.480.99%182,058
Aug 1, 202573.6075.1073.6074.7474.741.56%299,790
Jul 31, 202572.9073.8772.6773.5973.590.11%322,614
Jul 30, 202573.2774.1973.2273.5173.510.34%283,403
Jul 29, 202572.7773.5072.0073.2673.261.50%225,014
Jul 28, 202572.6772.7571.9372.1872.18-1.01%169,558
Jul 25, 202573.8074.0572.7372.9272.92-1.09%199,483
Jul 24, 202574.4474.5773.7073.7273.72-1.13%201,638
Jul 23, 202575.3775.6573.8874.5674.56-1.45%278,306
Jul 22, 202575.3476.8575.3475.6675.660.49%242,187
Jul 21, 202575.0676.1175.0075.2975.29-0.52%187,766
Jul 18, 202575.8076.6475.4175.6875.680.23%213,953
Jul 17, 202576.0777.0075.1175.5175.51-0.46%279,425
Jul 16, 202574.8776.1074.8775.8675.861.48%324,383
Jul 15, 202576.3676.6774.7474.7574.75-2.62%198,389
Jul 14, 202575.6577.0175.6576.7676.761.47%290,810
Jul 11, 202576.8576.8575.5075.6575.65-1.89%442,373
Jul 10, 202577.2578.4877.0977.1177.11-0.70%196,320
Jul 9, 202576.1477.8075.7077.6577.652.05%339,935
Jul 8, 202575.9076.2975.5376.0976.09-0.50%265,179
Jul 7, 202576.9777.3776.2276.4776.47-0.89%152,721
Jul 3, 202577.7177.7176.6877.1677.16-0.30%103,397
Jul 2, 202577.9378.1776.7877.3977.39-0.77%184,356
Jul 1, 202576.4678.8476.2577.9977.991.73%187,252
Jun 30, 202576.4077.1175.5776.6676.660.33%215,601
Jun 27, 202576.7277.3376.3076.4176.41-0.65%403,523
Jun 26, 202577.2577.7876.3276.9176.91-0.40%152,707
Jun 25, 202578.4978.7276.8277.2277.22-2.19%263,195
Jun 24, 202579.4279.8378.8078.9578.95-1.41%215,211
Jun 23, 202578.1880.1677.8680.0880.082.98%195,093
Jun 20, 202577.9778.5077.5477.7677.76-0.24%458,212
Jun 18, 202577.4678.2577.1377.9577.950.57%167,255
Jun 17, 202577.0077.7276.0077.5177.510.39%205,256
Jun 16, 202578.1478.4576.8477.2177.21-1.19%158,668
Jun 13, 202578.1378.8078.0578.1478.14-0.56%159,801
Jun 12, 202578.2878.5977.8878.5878.580.40%132,683
Jun 11, 202578.8379.4778.2078.2778.27-0.55%179,760
Jun 10, 202577.5078.7777.1278.7078.701.55%227,905
Jun 9, 202576.9477.6176.1777.5077.501.08%226,231
Jun 6, 202577.4577.7976.4976.6776.67-0.58%119,794
Jun 5, 202576.8177.3876.4577.1277.120.55%138,763
Jun 4, 202577.9478.0376.6576.7076.70-2.22%125,503
Jun 3, 202578.6579.0977.5778.4478.44-0.27%143,634