American States Water Company (AWR)
NYSE: AWR · Real-Time Price · USD
82.57
+1.89 (2.34%)
Jun 26, 2026, 4:00 PM EDT - Market closed
AWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 81.42 | 82.59 | 80.92 | 82.57 | 82.57 | 2.34% | 1,230,715 |
| Jun 25, 2026 | 80.12 | 81.09 | 78.72 | 80.68 | 80.68 | 1.01% | 202,912 |
| Jun 24, 2026 | 79.34 | 80.11 | 78.89 | 79.87 | 79.87 | 1.06% | 242,236 |
| Jun 23, 2026 | 78.70 | 79.37 | 78.45 | 79.03 | 79.03 | 1.76% | 253,817 |
| Jun 22, 2026 | 76.93 | 77.94 | 76.93 | 77.66 | 77.66 | 0.71% | 527,278 |
| Jun 18, 2026 | 77.13 | 77.94 | 76.51 | 77.11 | 77.11 | 0.29% | 616,615 |
| Jun 17, 2026 | 77.18 | 77.89 | 76.30 | 76.89 | 76.89 | -1.23% | 280,216 |
| Jun 16, 2026 | 76.84 | 78.42 | 76.84 | 77.85 | 77.85 | 0.32% | 197,300 |
| Jun 15, 2026 | 77.14 | 78.23 | 76.84 | 77.60 | 77.60 | -0.22% | 201,029 |
| Jun 12, 2026 | 76.97 | 78.31 | 76.64 | 77.77 | 77.77 | 1.16% | 472,647 |
| Jun 11, 2026 | 78.83 | 79.30 | 76.48 | 76.88 | 76.88 | -2.09% | 641,004 |
| Jun 10, 2026 | 79.88 | 81.02 | 78.44 | 78.52 | 78.52 | -0.83% | 646,282 |
| Jun 9, 2026 | 77.42 | 79.76 | 77.05 | 79.18 | 79.18 | 2.98% | 282,790 |
| Jun 8, 2026 | 77.87 | 78.46 | 76.83 | 76.89 | 76.89 | -1.89% | 203,009 |
| Jun 5, 2026 | 77.59 | 79.05 | 76.40 | 78.37 | 78.37 | 1.75% | 225,228 |
| Jun 4, 2026 | 77.41 | 77.57 | 76.50 | 77.02 | 77.02 | 0.98% | 176,643 |
| Jun 3, 2026 | 77.05 | 77.64 | 76.22 | 76.27 | 76.27 | -1.31% | 247,347 |
| Jun 2, 2026 | 75.78 | 77.29 | 75.78 | 77.28 | 77.28 | 1.15% | 270,691 |
| Jun 1, 2026 | 76.82 | 77.17 | 75.97 | 76.40 | 76.40 | -1.13% | 290,669 |
| May 29, 2026 | 76.53 | 77.67 | 76.38 | 77.27 | 77.27 | 1.17% | 438,111 |
| May 28, 2026 | 76.94 | 77.73 | 76.31 | 76.38 | 76.38 | -0.57% | 314,681 |
| May 27, 2026 | 76.23 | 77.20 | 76.23 | 76.82 | 76.82 | 0.80% | 335,779 |
| May 26, 2026 | 76.71 | 76.99 | 76.04 | 76.21 | 76.21 | -0.56% | 304,955 |
| May 22, 2026 | 76.29 | 77.14 | 75.61 | 76.64 | 76.64 | 0.46% | 351,856 |
| May 21, 2026 | 75.59 | 76.79 | 75.43 | 76.29 | 76.29 | 0.43% | 264,126 |
| May 20, 2026 | 75.69 | 76.01 | 74.90 | 75.96 | 75.96 | 0.60% | 255,754 |
| May 19, 2026 | 75.45 | 76.82 | 75.33 | 75.51 | 75.51 | -0.54% | 181,817 |
| May 18, 2026 | 75.76 | 76.53 | 75.55 | 75.92 | 75.92 | 0.94% | 200,109 |
| May 15, 2026 | 77.61 | 77.62 | 75.63 | 75.72 | 75.22 | -2.18% | 212,798 |
| May 14, 2026 | 77.89 | 78.41 | 76.76 | 77.41 | 76.89 | -0.15% | 260,008 |
| May 13, 2026 | 77.20 | 77.69 | 76.61 | 77.53 | 77.01 | -0.21% | 257,434 |
| May 12, 2026 | 77.45 | 78.75 | 77.17 | 77.69 | 77.17 | 0.70% | 423,101 |
| May 11, 2026 | 77.73 | 77.73 | 76.64 | 77.15 | 76.64 | -0.06% | 210,438 |
| May 8, 2026 | 77.00 | 78.05 | 77.00 | 77.20 | 76.69 | 0.47% | 314,502 |
| May 7, 2026 | 74.45 | 77.66 | 73.89 | 76.84 | 76.33 | 1.32% | 346,860 |
| May 6, 2026 | 75.64 | 76.40 | 75.03 | 75.84 | 75.34 | -0.47% | 295,584 |
| May 5, 2026 | 76.03 | 76.80 | 76.03 | 76.20 | 75.69 | 0.17% | 190,283 |
| May 4, 2026 | 74.75 | 76.74 | 74.75 | 76.07 | 75.56 | 1.14% | 283,083 |
| May 1, 2026 | 75.71 | 76.04 | 74.90 | 75.21 | 74.71 | -0.11% | 266,770 |
| Apr 30, 2026 | 77.91 | 78.53 | 74.81 | 75.29 | 74.79 | -3.31% | 390,872 |
| Apr 29, 2026 | 78.95 | 79.28 | 77.78 | 77.87 | 77.35 | -2.00% | 301,967 |
| Apr 28, 2026 | 80.32 | 81.20 | 79.24 | 79.46 | 78.93 | 0.18% | 273,296 |
| Apr 27, 2026 | 79.73 | 80.39 | 79.28 | 79.32 | 78.79 | -0.11% | 279,823 |
| Apr 24, 2026 | 79.51 | 81.17 | 79.11 | 79.41 | 78.88 | -1.72% | 1,395,842 |
| Apr 23, 2026 | 79.11 | 81.24 | 78.85 | 80.80 | 80.26 | 3.07% | 318,347 |
| Apr 22, 2026 | 77.13 | 78.99 | 77.13 | 78.39 | 77.87 | 0.72% | 281,311 |
| Apr 21, 2026 | 78.71 | 79.19 | 77.75 | 77.83 | 77.31 | -1.13% | 340,052 |
| Apr 20, 2026 | 77.18 | 79.78 | 76.28 | 78.72 | 78.20 | 3.69% | 532,266 |
| Apr 17, 2026 | 75.08 | 76.08 | 74.26 | 75.92 | 75.41 | 0.54% | 1,006,285 |
| Apr 16, 2026 | 74.76 | 75.63 | 74.56 | 75.51 | 75.01 | 0.31% | 290,167 |
| Apr 15, 2026 | 75.26 | 75.56 | 74.53 | 75.28 | 74.78 | -0.76% | 267,165 |
| Apr 14, 2026 | 75.02 | 75.88 | 74.28 | 75.86 | 75.36 | 0.56% | 325,376 |
| Apr 13, 2026 | 78.82 | 78.94 | 75.19 | 75.44 | 74.94 | -5.07% | 593,162 |
| Apr 10, 2026 | 79.36 | 79.92 | 78.92 | 79.47 | 78.94 | 0.26% | 203,752 |
| Apr 9, 2026 | 77.99 | 79.51 | 76.87 | 79.26 | 78.73 | 2.81% | 234,030 |
| Apr 8, 2026 | 76.51 | 77.27 | 75.60 | 77.09 | 76.58 | 0.26% | 295,894 |
| Apr 7, 2026 | 77.17 | 77.63 | 76.70 | 76.89 | 76.38 | 0.13% | 179,859 |
| Apr 6, 2026 | 77.45 | 77.48 | 76.44 | 76.79 | 76.28 | -1.03% | 172,063 |
| Apr 2, 2026 | 76.85 | 77.80 | 76.79 | 77.59 | 77.07 | 1.85% | 205,973 |
| Apr 1, 2026 | 74.79 | 76.36 | 74.79 | 76.18 | 75.67 | 0.74% | 165,248 |
| Mar 31, 2026 | 76.94 | 77.02 | 75.24 | 75.62 | 75.12 | -1.43% | 245,592 |
| Mar 30, 2026 | 75.85 | 76.96 | 75.26 | 76.72 | 76.21 | 2.16% | 292,821 |
| Mar 27, 2026 | 75.43 | 76.22 | 74.34 | 75.10 | 74.60 | 0.19% | 275,745 |
| Mar 26, 2026 | 73.59 | 75.08 | 73.45 | 74.96 | 74.46 | 2.13% | 229,802 |
| Mar 25, 2026 | 73.81 | 74.08 | 72.50 | 73.40 | 72.91 | 0.19% | 259,135 |
| Mar 24, 2026 | 73.19 | 74.98 | 73.19 | 73.26 | 72.77 | -0.42% | 261,589 |
| Mar 23, 2026 | 73.58 | 74.15 | 72.66 | 73.57 | 73.08 | 1.62% | 309,608 |
| Mar 20, 2026 | 73.04 | 73.21 | 71.92 | 72.40 | 71.92 | -0.59% | 1,021,562 |
| Mar 19, 2026 | 72.29 | 73.12 | 72.23 | 72.83 | 72.35 | 0.07% | 212,824 |
| Mar 18, 2026 | 73.68 | 73.94 | 72.59 | 72.78 | 72.30 | -1.93% | 271,437 |
| Mar 17, 2026 | 75.69 | 75.69 | 74.15 | 74.21 | 73.72 | -1.45% | 260,039 |
| Mar 16, 2026 | 76.16 | 76.16 | 74.59 | 75.30 | 74.80 | -0.41% | 181,025 |
| Mar 13, 2026 | 75.13 | 75.63 | 74.31 | 75.61 | 75.11 | 1.57% | 212,633 |
| Mar 12, 2026 | 72.53 | 75.49 | 72.49 | 74.44 | 73.94 | 2.06% | 264,071 |
| Mar 11, 2026 | 73.25 | 73.41 | 72.16 | 72.94 | 72.45 | -0.76% | 214,354 |
| Mar 10, 2026 | 74.95 | 75.31 | 73.48 | 73.50 | 73.01 | -2.87% | 221,798 |
| Mar 9, 2026 | 75.00 | 75.96 | 73.96 | 75.67 | 75.17 | 0.50% | 231,388 |
| Mar 6, 2026 | 75.09 | 75.73 | 74.26 | 75.29 | 74.79 | -0.23% | 238,937 |
| Mar 5, 2026 | 76.41 | 76.90 | 75.42 | 75.46 | 74.96 | -2.19% | 238,290 |
| Mar 4, 2026 | 76.43 | 77.41 | 75.48 | 77.15 | 76.64 | 0.99% | 308,207 |
| Mar 3, 2026 | 74.53 | 76.61 | 73.94 | 76.39 | 75.88 | 2.14% | 213,771 |
| Mar 2, 2026 | 74.26 | 75.45 | 74.23 | 74.79 | 74.29 | 0.35% | 248,486 |
| Feb 27, 2026 | 73.91 | 75.02 | 73.91 | 74.53 | 74.03 | 1.04% | 270,434 |
| Feb 26, 2026 | 74.67 | 74.74 | 73.62 | 73.76 | 73.27 | -0.63% | 234,655 |
| Feb 25, 2026 | 73.79 | 74.28 | 72.29 | 74.23 | 73.74 | 0.41% | 233,816 |
| Feb 24, 2026 | 73.50 | 73.99 | 73.21 | 73.93 | 73.44 | 0.59% | 283,586 |
| Feb 23, 2026 | 72.70 | 73.90 | 72.38 | 73.50 | 73.01 | 1.47% | 322,116 |
| Feb 20, 2026 | 73.84 | 74.09 | 72.60 | 72.94 | 71.95 | -0.73% | 260,155 |
| Feb 19, 2026 | 73.54 | 74.01 | 72.50 | 73.48 | 72.49 | 0.11% | 305,750 |
| Feb 18, 2026 | 74.63 | 74.89 | 73.38 | 73.40 | 72.41 | -1.98% | 251,025 |
| Feb 17, 2026 | 74.89 | 75.59 | 74.50 | 74.88 | 73.87 | -0.01% | 270,803 |
| Feb 13, 2026 | 72.89 | 74.94 | 72.35 | 74.89 | 73.88 | 2.74% | 300,007 |
| Feb 12, 2026 | 71.20 | 73.30 | 71.10 | 72.89 | 71.90 | 2.72% | 277,550 |
| Feb 11, 2026 | 70.62 | 71.70 | 70.55 | 70.96 | 70.00 | -1.11% | 210,450 |
| Feb 10, 2026 | 70.36 | 72.08 | 70.28 | 71.76 | 70.79 | 2.37% | 203,180 |
| Feb 9, 2026 | 70.47 | 70.96 | 69.50 | 70.10 | 69.15 | -0.53% | 261,163 |
| Feb 6, 2026 | 72.02 | 72.46 | 70.40 | 70.47 | 69.52 | -1.89% | 339,879 |
| Feb 5, 2026 | 71.93 | 72.84 | 71.50 | 71.83 | 70.86 | 0.20% | 274,684 |
| Feb 4, 2026 | 71.90 | 72.78 | 71.44 | 71.69 | 70.72 | 0.11% | 196,164 |
| Feb 3, 2026 | 72.08 | 73.08 | 71.12 | 71.61 | 70.64 | -0.65% | 225,300 |