Skip to main content
American States Water Company (AWR)
NYSE: AWR · Real-Time Price · USD
75.67
+0.38 (0.50%)
Mar 9, 2026, 4:00 PM EDT - Market closed

AWR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202675.0075.9673.9675.6775.670.50%231,388
Mar 6, 202675.0975.7374.2675.2975.29-0.23%238,937
Mar 5, 202676.4176.9075.4275.4675.46-2.19%238,270
Mar 4, 202676.4377.4175.4877.1577.150.99%302,449
Mar 3, 202674.5376.6173.9476.3976.392.14%213,664
Mar 2, 202674.2675.4574.2374.7974.790.35%241,230
Feb 27, 202673.9175.0273.9174.5374.531.04%270,434
Feb 26, 202674.6774.7473.6273.7673.76-0.63%234,655
Feb 25, 202673.7974.2872.2974.2374.230.41%233,816
Feb 24, 202673.5073.9973.2173.9373.930.59%283,586
Feb 23, 202672.7073.9072.3873.5073.500.77%322,116
Feb 20, 202673.8474.0972.6072.9472.44-0.73%260,155
Feb 19, 202673.5474.0172.5073.4872.970.11%305,750
Feb 18, 202674.6374.8973.3873.4072.89-1.98%251,025
Feb 17, 202674.8975.5974.5074.8874.36-0.01%270,803
Feb 13, 202672.8974.9472.3574.8974.372.74%300,007
Feb 12, 202671.2073.3071.1072.8972.392.72%277,550
Feb 11, 202670.6271.7070.5570.9670.47-1.11%210,450
Feb 10, 202670.3672.0870.2871.7671.262.37%203,180
Feb 9, 202670.4770.9669.5070.1069.62-0.53%261,163
Feb 6, 202672.0272.4670.4070.4769.98-1.89%339,879
Feb 5, 202671.9372.8471.5071.8371.330.20%274,684
Feb 4, 202671.9072.7871.4471.6971.190.11%196,164
Feb 3, 202672.0873.0871.1271.6171.12-0.65%225,300
Feb 2, 202673.6373.6371.9072.0871.58-1.21%255,308
Jan 30, 202672.4273.2071.9472.9672.460.86%388,017
Jan 29, 202672.2673.5771.8572.3471.840.15%284,234
Jan 28, 202673.0473.5572.0772.2371.73-1.34%311,729
Jan 27, 202673.4774.2172.0373.2172.70-0.35%227,319
Jan 26, 202673.5174.3172.9173.4772.960.42%257,532
Jan 23, 202675.5775.5772.9673.1672.65-1.97%199,780
Jan 22, 202674.3575.3074.0174.6374.110.13%235,220
Jan 21, 202675.1675.4274.2374.5374.02-0.45%265,901
Jan 20, 202675.3875.7874.4474.8774.35-1.45%139,893
Jan 16, 202675.6976.3775.6875.9775.45-0.34%292,029
Jan 15, 202675.6176.5575.2076.2375.700.89%223,168
Jan 14, 202674.1775.5673.7175.5675.042.36%327,741
Jan 13, 202674.1974.2373.1573.8273.31-0.67%191,176
Jan 12, 202673.2075.2673.0074.3273.811.53%194,177
Jan 9, 202673.0473.3672.5073.2072.690.41%187,616
Jan 8, 202672.1973.9272.1972.9072.400.52%264,076
Jan 7, 202673.0373.0371.5872.5272.02-0.03%227,231
Jan 6, 202671.6072.7871.5172.5472.041.28%225,961
Jan 5, 202671.7872.2171.1371.6271.13-0.89%198,230
Jan 2, 202672.3772.6971.7372.2671.76-0.30%217,676
Dec 31, 202573.1073.2672.4072.4871.98-0.86%137,544
Dec 30, 202573.1073.5072.9573.1172.600.04%103,135
Dec 29, 202573.0673.4472.8373.0872.580.05%128,026
Dec 26, 202573.6773.7572.8373.0472.54-0.71%123,645
Dec 24, 202573.4573.7973.1773.5673.050.27%80,355
Dec 23, 202573.4773.8273.0773.3672.85-0.43%136,912
Dec 22, 202572.6173.9372.6173.6873.170.82%170,680
Dec 19, 202573.9773.9772.6573.0872.58-1.19%1,006,805
Dec 18, 202573.8374.4073.5073.9673.45-0.22%209,892
Dec 17, 202573.3974.6973.3974.1273.610.53%199,375
Dec 16, 202574.0674.1873.1673.7373.22-0.32%223,185
Dec 15, 202573.9574.4573.0173.9773.460.03%313,453
Dec 12, 202573.4774.3673.0773.9573.441.43%350,050
Dec 11, 202572.5773.9172.5572.9172.410.30%256,307
Dec 10, 202572.0073.2171.7572.6972.191.16%339,804
Dec 9, 202572.1372.8171.3471.8671.360.08%245,224
Dec 8, 202573.1073.3471.7471.8071.30-1.87%315,478
Dec 5, 202572.3373.5972.1473.1772.661.01%269,797
Dec 4, 202572.8673.3572.3072.4471.94-0.71%150,097
Dec 3, 202573.4974.0072.3972.9672.460.10%154,116
Dec 2, 202573.7974.0372.6572.8972.39-0.76%223,920
Dec 1, 202573.4974.3173.1073.4572.94-0.43%381,640
Nov 28, 202574.2074.2373.3073.7773.26-0.35%119,105
Nov 26, 202574.0674.8674.0374.0373.52-0.30%385,459
Nov 25, 202572.5375.0172.5374.2573.741.30%331,311
Nov 24, 202573.2973.6872.9273.3072.79-0.10%387,360
Nov 21, 202572.1474.0971.5473.3772.862.09%423,760
Nov 20, 202572.0072.3071.1871.8771.370.52%352,381
Nov 19, 202572.2673.0071.2071.5071.01-1.19%239,229
Nov 18, 202574.3474.3472.2472.3671.86-1.95%271,413
Nov 17, 202574.8674.9673.5173.8073.29-1.06%280,242
Nov 14, 202575.0275.3073.7074.5974.07-0.64%309,121
Nov 13, 202574.9975.5474.3475.0774.05-0.15%319,967
Nov 12, 202575.4675.8974.9975.1874.16-0.90%254,817
Nov 11, 202575.3676.5175.0175.8674.831.12%220,631
Nov 10, 202574.0175.1273.4475.0274.000.24%238,882
Nov 7, 202575.7676.2374.3974.8473.82-0.12%312,065
Nov 6, 202576.0077.0274.5774.9373.911.16%463,753
Nov 5, 202574.9375.4973.6574.0773.06-0.68%479,475
Nov 4, 202572.2674.8271.7674.5873.574.02%745,016
Nov 3, 202571.0071.8169.4571.7070.730.55%351,251
Oct 31, 202571.0171.8570.3571.3170.34-0.38%512,658
Oct 30, 202572.7073.3471.2771.5870.61-1.47%301,960
Oct 29, 202574.1975.0572.2372.6571.66-3.66%343,334
Oct 28, 202575.7576.0674.1075.4174.39-0.91%266,378
Oct 27, 202575.6876.6974.2676.1075.07-0.13%309,816
Oct 24, 202576.9477.0375.8876.2075.17-0.46%184,360
Oct 23, 202576.6776.6775.1976.5575.510.41%318,819
Oct 22, 202576.2977.3075.8376.2475.20-0.24%223,496
Oct 21, 202576.6676.9075.2076.4275.38-0.82%371,340
Oct 20, 202575.5677.2875.2477.0576.002.09%230,580
Oct 17, 202575.2775.8675.0575.4774.450.27%309,782
Oct 16, 202575.2176.0074.7275.2774.25-0.08%251,789
Oct 15, 202574.1075.5073.5775.3374.311.63%206,155
Oct 14, 202573.6574.7873.2674.1273.111.34%239,665