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
Sep 25, 202572.5572.7371.4671.5171.03-0.45%318,347
Sep 24, 202571.7072.2871.5371.8371.35-0.14%366,778
Sep 23, 202572.0972.4471.1171.9371.45-0.32%278,540
Sep 22, 202572.0772.5471.9572.1671.680.38%273,560
Sep 19, 202572.0572.2271.3571.8971.41-0.04%829,745
Sep 18, 202571.6572.1871.1771.9271.440.24%225,532
Sep 17, 202572.0072.6771.6371.7571.270.38%342,773
Sep 16, 202572.0472.4371.4671.4871.00-1.20%239,459
Sep 15, 202573.3573.3972.1872.3571.86-1.05%256,566
Sep 12, 202573.1773.6673.0573.1272.63-0.49%304,198
Sep 11, 202573.1573.7572.8973.4872.990.46%254,069
Sep 10, 202573.5873.8572.6973.1472.65-0.62%205,767
Sep 9, 202573.4773.8073.0873.6073.110.18%261,556
Sep 8, 202574.3774.7773.1773.4772.98-1.59%223,365
Sep 5, 202574.2874.8974.1874.6674.160.61%160,429
Sep 4, 202574.2674.3373.5774.2173.710.94%211,687
Sep 3, 202573.1474.0073.1473.5273.030.04%257,302
Sep 2, 202574.1575.0373.4873.4973.00-1.40%247,681
Aug 29, 202574.4074.9473.8174.5374.030.24%322,181
Aug 28, 202574.9474.9474.2574.3573.85-1.01%204,678
Aug 27, 202574.2875.2574.2875.1174.610.95%160,831
Aug 26, 202574.8574.8574.1574.4073.90-0.45%140,594
Aug 25, 202575.4375.6574.6374.7474.24-1.22%177,473
Aug 22, 202575.1476.1675.1075.6675.151.45%221,094
Aug 21, 202574.9875.4674.4574.5874.08-0.90%140,657
Aug 20, 202575.7176.2475.2275.2674.750.27%272,837
Aug 19, 202573.9975.0973.9975.0674.561.49%162,510
Aug 18, 202575.0675.2073.9573.9673.46-1.31%163,760
Aug 15, 202574.6175.0974.3274.9474.44-0.61%257,069
Aug 14, 202576.1376.1375.2375.4074.39-1.06%184,230
Aug 13, 202576.4676.9076.0076.2175.19-249,150
Aug 12, 202576.2476.4775.2876.2175.19-228,740
Aug 11, 202575.6276.3475.2376.2175.190.74%245,082
Aug 8, 202576.0576.9175.6575.6574.64-0.53%170,833
Aug 7, 202574.3776.3274.0276.0575.032.26%233,724
Aug 6, 202574.5275.2074.3774.3773.38-0.34%176,417
Aug 5, 202574.7675.1273.8774.6273.62-1.14%268,969
Aug 4, 202574.8475.9174.8275.4874.470.99%182,058
Aug 1, 202573.6075.1073.6074.7473.741.56%299,790
Jul 31, 202572.9073.8772.6773.5972.610.11%322,614
Jul 30, 202573.2774.1973.2273.5172.530.34%283,403
Jul 29, 202572.7773.5072.0073.2672.281.50%225,014
Jul 28, 202572.6772.7571.9372.1871.22-1.01%169,558
Jul 25, 202573.8074.0572.7372.9271.95-1.09%199,483
Jul 24, 202574.4474.5773.7073.7272.74-1.13%201,638
Jul 23, 202575.3775.6573.8874.5673.56-1.45%278,306
Jul 22, 202575.3476.8575.3475.6674.650.49%242,187
Jul 21, 202575.0676.1175.0075.2974.28-0.52%187,766
Jul 18, 202575.8076.6475.4175.6874.670.23%213,953
Jul 17, 202576.0777.0075.1175.5174.50-0.46%279,425