AWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	80.32	81.20	79.24	79.46	79.46	0.18%	273,135
Apr 27, 2026	79.73	80.39	79.28	79.32	79.32	-0.11%	271,917
Apr 24, 2026	79.51	81.17	79.11	79.41	79.41	-1.72%	1,382,858
Apr 23, 2026	79.11	81.24	78.85	80.80	80.80	3.07%	318,315
Apr 22, 2026	77.13	78.99	77.13	78.39	78.39	0.72%	272,441
Apr 21, 2026	78.71	79.19	77.75	77.83	77.83	-1.13%	340,005
Apr 20, 2026	77.18	79.78	76.28	78.72	78.72	3.69%	513,262
Apr 17, 2026	75.08	76.08	74.26	75.92	75.92	0.54%	1,006,134
Apr 16, 2026	74.76	75.63	74.56	75.51	75.51	0.31%	289,949
Apr 15, 2026	75.26	75.56	74.53	75.28	75.28	-0.76%	267,163
Apr 14, 2026	75.02	75.88	74.28	75.86	75.86	0.56%	314,861
Apr 13, 2026	78.82	78.94	75.19	75.44	75.44	-5.07%	592,900
Apr 10, 2026	79.36	79.92	78.92	79.47	79.47	0.26%	203,741
Apr 9, 2026	77.99	79.51	76.87	79.26	79.26	2.81%	233,941
Apr 8, 2026	76.51	77.27	75.60	77.09	77.09	0.26%	279,655
Apr 7, 2026	77.17	77.63	76.70	76.89	76.89	0.13%	179,855
Apr 6, 2026	77.45	77.48	76.44	76.79	76.79	-1.03%	164,363
Apr 2, 2026	76.85	77.80	76.79	77.59	77.59	1.85%	205,969
Apr 1, 2026	74.79	76.36	74.79	76.18	76.18	0.74%	165,248
Mar 31, 2026	76.94	77.02	75.24	75.62	75.62	-1.43%	237,831
Mar 30, 2026	75.85	76.96	75.26	76.72	76.72	2.16%	292,733
Mar 27, 2026	75.43	76.22	74.34	75.10	75.10	0.19%	270,874
Mar 26, 2026	73.59	75.08	73.45	74.96	74.96	2.13%	226,076
Mar 25, 2026	73.81	74.08	72.50	73.40	73.40	0.19%	251,311
Mar 24, 2026	73.19	74.98	73.19	73.26	73.26	-0.42%	240,836
Mar 23, 2026	73.58	74.15	72.66	73.57	73.57	1.62%	309,438
Mar 20, 2026	73.04	73.21	71.92	72.40	72.40	-0.59%	993,506
Mar 19, 2026	72.29	73.12	72.23	72.83	72.83	0.07%	211,626
Mar 18, 2026	73.68	73.94	72.59	72.78	72.78	-1.93%	271,426
Mar 17, 2026	75.69	75.69	74.15	74.21	74.21	-1.45%	236,458
Mar 16, 2026	76.16	76.16	74.59	75.30	75.30	-0.41%	181,006
Mar 13, 2026	75.13	75.63	74.31	75.61	75.61	1.57%	212,606
Mar 12, 2026	72.53	75.49	72.49	74.44	74.44	2.06%	264,064
Mar 11, 2026	73.25	73.41	72.16	72.94	72.94	-0.76%	214,132
Mar 10, 2026	74.95	75.31	73.48	73.50	73.50	-2.87%	221,640
Mar 9, 2026	75.00	75.96	73.96	75.67	75.67	0.50%	231,388
Mar 6, 2026	75.09	75.73	74.26	75.29	75.29	-0.23%	238,937
Mar 5, 2026	76.41	76.90	75.42	75.46	75.46	-2.19%	238,270
Mar 4, 2026	76.43	77.41	75.48	77.15	77.15	0.99%	302,449
Mar 3, 2026	74.53	76.61	73.94	76.39	76.39	2.14%	213,664
Mar 2, 2026	74.26	75.45	74.23	74.79	74.79	0.35%	241,230
Feb 27, 2026	73.91	75.02	73.91	74.53	74.53	1.04%	270,434
Feb 26, 2026	74.67	74.74	73.62	73.76	73.76	-0.63%	234,655
Feb 25, 2026	73.79	74.28	72.29	74.23	74.23	0.41%	233,816
Feb 24, 2026	73.50	73.99	73.21	73.93	73.93	0.59%	283,586
Feb 23, 2026	72.70	73.90	72.38	73.50	73.50	0.77%	322,116
Feb 20, 2026	73.84	74.09	72.60	72.94	72.44	-0.73%	260,155
Feb 19, 2026	73.54	74.01	72.50	73.48	72.97	0.11%	305,750
Feb 18, 2026	74.63	74.89	73.38	73.40	72.89	-1.98%	251,025
Feb 17, 2026	74.89	75.59	74.50	74.88	74.36	-0.01%	270,803
Feb 13, 2026	72.89	74.94	72.35	74.89	74.37	2.74%	300,007
Feb 12, 2026	71.20	73.30	71.10	72.89	72.39	2.72%	277,550
Feb 11, 2026	70.62	71.70	70.55	70.96	70.47	-1.11%	210,450
Feb 10, 2026	70.36	72.08	70.28	71.76	71.26	2.37%	203,180
Feb 9, 2026	70.47	70.96	69.50	70.10	69.62	-0.53%	261,163
Feb 6, 2026	72.02	72.46	70.40	70.47	69.98	-1.89%	339,879
Feb 5, 2026	71.93	72.84	71.50	71.83	71.33	0.20%	274,684
Feb 4, 2026	71.90	72.78	71.44	71.69	71.19	0.11%	196,164
Feb 3, 2026	72.08	73.08	71.12	71.61	71.12	-0.65%	225,300
Feb 2, 2026	73.63	73.63	71.90	72.08	71.58	-1.21%	255,308
Jan 30, 2026	72.42	73.20	71.94	72.96	72.46	0.86%	388,017
Jan 29, 2026	72.26	73.57	71.85	72.34	71.84	0.15%	284,234
Jan 28, 2026	73.04	73.55	72.07	72.23	71.73	-1.34%	311,729
Jan 27, 2026	73.47	74.21	72.03	73.21	72.70	-0.35%	227,319
Jan 26, 2026	73.51	74.31	72.91	73.47	72.96	0.42%	257,532
Jan 23, 2026	75.57	75.57	72.96	73.16	72.65	-1.97%	199,780
Jan 22, 2026	74.35	75.30	74.01	74.63	74.11	0.13%	235,220
Jan 21, 2026	75.16	75.42	74.23	74.53	74.02	-0.45%	265,901
Jan 20, 2026	75.38	75.78	74.44	74.87	74.35	-1.45%	139,893
Jan 16, 2026	75.69	76.37	75.68	75.97	75.45	-0.34%	292,029
Jan 15, 2026	75.61	76.55	75.20	76.23	75.70	0.89%	223,168
Jan 14, 2026	74.17	75.56	73.71	75.56	75.04	2.36%	327,741
Jan 13, 2026	74.19	74.23	73.15	73.82	73.31	-0.67%	191,176
Jan 12, 2026	73.20	75.26	73.00	74.32	73.81	1.53%	194,177
Jan 9, 2026	73.04	73.36	72.50	73.20	72.69	0.41%	187,616
Jan 8, 2026	72.19	73.92	72.19	72.90	72.40	0.52%	264,076
Jan 7, 2026	73.03	73.03	71.58	72.52	72.02	-0.03%	227,231
Jan 6, 2026	71.60	72.78	71.51	72.54	72.04	1.28%	225,961
Jan 5, 2026	71.78	72.21	71.13	71.62	71.13	-0.89%	198,230
Jan 2, 2026	72.37	72.69	71.73	72.26	71.76	-0.30%	217,676
Dec 31, 2025	73.10	73.26	72.40	72.48	71.98	-0.86%	137,544
Dec 30, 2025	73.10	73.50	72.95	73.11	72.60	0.04%	103,135
Dec 29, 2025	73.06	73.44	72.83	73.08	72.58	0.05%	128,026
Dec 26, 2025	73.67	73.75	72.83	73.04	72.54	-0.71%	123,645
Dec 24, 2025	73.45	73.79	73.17	73.56	73.05	0.27%	80,355
Dec 23, 2025	73.47	73.82	73.07	73.36	72.85	-0.43%	136,912
Dec 22, 2025	72.61	73.93	72.61	73.68	73.17	0.82%	170,680
Dec 19, 2025	73.97	73.97	72.65	73.08	72.58	-1.19%	1,006,805
Dec 18, 2025	73.83	74.40	73.50	73.96	73.45	-0.22%	209,892
Dec 17, 2025	73.39	74.69	73.39	74.12	73.61	0.53%	199,375
Dec 16, 2025	74.06	74.18	73.16	73.73	73.22	-0.32%	223,185
Dec 15, 2025	73.95	74.45	73.01	73.97	73.46	0.03%	313,453
Dec 12, 2025	73.47	74.36	73.07	73.95	73.44	1.43%	350,050
Dec 11, 2025	72.57	73.91	72.55	72.91	72.41	0.30%	256,307
Dec 10, 2025	72.00	73.21	71.75	72.69	72.19	1.16%	339,804
Dec 9, 2025	72.13	72.81	71.34	71.86	71.36	0.08%	245,224
Dec 8, 2025	73.10	73.34	71.74	71.80	71.30	-1.87%	315,478
Dec 5, 2025	72.33	73.59	72.14	73.17	72.66	1.01%	269,797
Dec 4, 2025	72.86	73.35	72.30	72.44	71.94	-0.71%	150,097
Dec 3, 2025	73.49	74.00	72.39	72.96	72.46	0.10%	154,116