American States Water Company AWR
NYSE · United States · Utilities
$81.19-1.14 (-1.38%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $81.19 | -1.38% | $81.97 | $82.91 | $81.00 | 280.40K |
| 2026-09-30 | $82.33 | +0.48% | $82.28 | $82.73 | $81.97 | 318.00K |
| 2026-09-29 | $81.94 | +0.73% | $80.93 | $81.96 | $80.59 | 207.20K |
| 2026-09-28 | $81.35 | -1.75% | $82.82 | $82.96 | $81.03 | 225.60K |
| 2026-09-25 | $82.80 | +0.36% | $82.66 | $82.84 | $81.68 | 238.10K |
| 2026-09-24 | $82.50 | -0.89% | $83.24 | $83.76 | $82.44 | 217.10K |
| 2026-09-23 | $83.24 | -1.36% | $84.01 | $84.07 | $82.59 | 277.50K |
| 2026-09-22 | $84.39 | -0.54% | $84.79 | $85.38 | $84.04 | 257.40K |
| 2026-09-21 | $84.85 | -0.84% | $86.09 | $86.09 | $84.76 | 234.00K |
| 2026-09-18 | $85.57 | -1.37% | $85.96 | $86.06 | $84.87 | 511.50K |
| 2026-09-17 | $86.76 | -0.47% | $87.44 | $87.62 | $86.28 | 172.20K |
| 2026-09-16 | $87.17 | +0.83% | $87.60 | $87.60 | $86.32 | 234.80K |
| 2026-09-15 | $86.45 | -0.77% | $85.93 | $87.90 | $85.93 | 241.60K |
| 2026-09-14 | $87.12 | +0.74% | $87.34 | $87.62 | $86.55 | 186.60K |
| 2026-09-11 | $86.48 | -1.13% | $88.41 | $88.41 | $86.00 | 200.30K |
| 2026-09-10 | $87.47 | -0.92% | $89.22 | $89.60 | $87.43 | 139.20K |
| 2026-09-09 | $88.28 | -0.45% | $88.84 | $88.98 | $87.76 | 161.20K |
| 2026-09-08 | $88.68 | +0.17% | $88.27 | $88.88 | $88.11 | 122.30K |
| 2026-09-04 | $88.53 | -1.25% | $89.07 | $89.24 | $88.22 | 163.20K |
| 2026-09-03 | $89.65 | +1.59% | $88.98 | $90.01 | $88.15 | 245.70K |
| 2026-09-02 | $88.25 | -1.05% | $88.00 | $89.13 | $87.79 | 363.40K |
| 2026-09-01 | $89.19 | -0.11% | $89.78 | $89.99 | $88.51 | 165.50K |
| 2026-08-31 | $89.29 | -0.66% | $89.31 | $89.80 | $88.87 | 255.30K |
| 2026-08-28 | $89.88 | +1.14% | $89.32 | $90.09 | $88.73 | 156.90K |
| 2026-08-27 | $88.87 | -1.07% | $89.00 | $89.30 | $87.60 | 201.40K |
| 2026-08-26 | $89.83 | -0.45% | $90.00 | $90.60 | $89.39 | 167.40K |
| 2026-08-25 | $90.24 | -0.94% | $91.19 | $91.72 | $89.69 | 144.80K |
| 2026-08-24 | $91.10 | +2.79% | $89.04 | $91.11 | $88.90 | 215.30K |
| 2026-08-21 | $88.63 | -0.76% | $89.29 | $89.29 | $88.48 | 159.70K |
| 2026-08-20 | $89.31 | +0.15% | $88.93 | $90.42 | $88.93 | 180.30K |
| 2026-08-19 | $89.18 | +0.30% | $88.91 | $90.21 | $88.70 | 174.00K |
| 2026-08-18 | $88.91 | +1.18% | $88.75 | $89.87 | $88.39 | 241.00K |
| 2026-08-17 | $87.87 | -1.24% | $87.91 | $88.39 | $87.21 | 203.60K |
| 2026-08-14 | $88.97 | +0.27% | $88.57 | $89.26 | $88.01 | 181.00K |
| 2026-08-13 | $88.73 | +0.89% | $88.36 | $89.01 | $88.00 | 209.20K |
| 2026-08-12 | $87.95 | +0.47% | $87.55 | $88.10 | $87.10 | 188.00K |
| 2026-08-11 | $87.54 | +1.12% | $86.79 | $87.80 | $86.15 | 196.70K |
| 2026-08-10 | $86.57 | -0.94% | $86.96 | $87.22 | $85.68 | 199.50K |
| 2026-08-07 | $87.39 | +2.01% | $85.04 | $87.44 | $84.71 | 233.00K |
| 2026-08-06 | $85.67 | +0.86% | $86.37 | $87.21 | $84.85 | 280.20K |
| 2026-08-05 | $84.94 | -0.54% | $85.52 | $85.67 | $84.16 | 247.80K |
| 2026-08-04 | $85.40 | +0.77% | $84.54 | $85.58 | $83.20 | 343.00K |
| 2026-08-03 | $84.75 | -1.04% | $85.43 | $86.97 | $84.56 | 357.60K |
| 2026-07-31 | $85.64 | -0.37% | $86.37 | $86.79 | $85.27 | 346.50K |
| 2026-07-30 | $85.96 | -2.16% | $88.31 | $88.46 | $85.73 | 241.60K |
| 2026-07-29 | $87.86 | -0.23% | $88.27 | $89.40 | $86.94 | 303.90K |
| 2026-07-28 | $88.06 | +2.29% | $86.86 | $89.84 | $86.71 | 446.60K |
| 2026-07-27 | $86.09 | -0.37% | $86.53 | $86.91 | $85.50 | 327.70K |
| 2026-07-24 | $86.41 | -0.87% | $87.85 | $88.34 | $86.24 | 301.10K |
| 2026-07-23 | $87.17 | +0.16% | $86.59 | $87.84 | $86.20 | 269.30K |
| 2026-07-22 | $87.03 | +0.50% | $87.32 | $87.41 | $86.44 | 255.70K |
| 2026-07-21 | $86.60 | -2.04% | $87.54 | $88.08 | $86.57 | 278.70K |
| 2026-07-20 | $88.40 | -0.99% | $88.78 | $90.11 | $87.92 | 243.90K |
| 2026-07-17 | $89.28 | +1.54% | $88.81 | $89.54 | $87.79 | 532.20K |
| 2026-07-16 | $87.93 | +3.90% | $84.85 | $87.96 | $84.85 | 304.20K |
| 2026-07-15 | $84.63 | -0.45% | $84.84 | $85.64 | $84.20 | 275.30K |
| 2026-07-14 | $85.01 | -0.05% | $84.99 | $85.68 | $84.38 | 205.90K |
| 2026-07-13 | $85.05 | +0.64% | $84.84 | $85.53 | $84.78 | 235.90K |
| 2026-07-10 | $84.51 | +0.78% | $84.15 | $84.90 | $83.87 | 186.70K |
| 2026-07-09 | $83.86 | +0.34% | $83.64 | $84.27 | $82.92 | 312.30K |
| 2026-07-08 | $83.58 | +0.48% | $82.59 | $84.19 | $82.58 | 460.10K |
| 2026-07-07 | $83.18 | +0.05% | $83.88 | $85.63 | $82.94 | 368.30K |
| 2026-07-06 | $83.14 | -1.91% | $84.63 | $84.63 | $82.87 | 290.70K |
| 2026-07-02 | $84.76 | +1.70% | $83.42 | $85.30 | $83.42 | 333.90K |
| 2026-07-01 | $83.34 | +0.86% | $82.78 | $84.32 | $82.46 | 416.80K |
| 2026-06-30 | $82.63 | -0.19% | $82.49 | $83.73 | $82.08 | 363.10K |
| 2026-06-29 | $82.79 | +0.27% | $82.35 | $83.02 | $81.62 | 423.50K |
| 2026-06-26 | $82.57 | +2.34% | $81.42 | $82.59 | $80.92 | 1.39M |
| 2026-06-25 | $80.68 | +1.01% | $80.12 | $81.09 | $78.72 | 204.70K |
| 2026-06-24 | $79.87 | +1.06% | $79.34 | $80.11 | $78.89 | 249.30K |
| 2026-06-23 | $79.03 | +1.76% | $78.70 | $79.37 | $78.45 | 256.80K |
| 2026-06-22 | $77.66 | +0.71% | $76.93 | $77.94 | $76.93 | 531.20K |
| 2026-06-18 | $77.11 | +0.29% | $77.13 | $77.94 | $76.51 | 648.20K |
| 2026-06-17 | $76.89 | -1.23% | $77.18 | $77.89 | $76.30 | 280.20K |
| 2026-06-16 | $77.85 | +0.32% | $76.84 | $78.42 | $76.84 | 197.40K |
| 2026-06-15 | $77.60 | -0.22% | $77.14 | $78.23 | $76.84 | 208.90K |
| 2026-06-12 | $77.77 | +1.16% | $76.97 | $78.31 | $76.64 | 472.70K |
| 2026-06-11 | $76.88 | -2.09% | $78.83 | $79.30 | $76.48 | 647.30K |
| 2026-06-10 | $78.52 | -0.83% | $79.88 | $81.02 | $78.44 | 646.30K |
| 2026-06-09 | $79.18 | +2.98% | $77.42 | $79.76 | $77.05 | 286.70K |
| 2026-06-08 | $76.89 | -1.89% | $77.87 | $78.46 | $76.83 | 203.00K |
| 2026-06-05 | $78.37 | +1.75% | $77.59 | $79.05 | $76.40 | 234.20K |
| 2026-06-04 | $77.02 | +0.98% | $77.41 | $77.57 | $76.50 | 176.60K |
| 2026-06-03 | $76.27 | -1.31% | $77.05 | $77.64 | $76.22 | 247.40K |
| 2026-06-02 | $77.28 | +1.15% | $75.78 | $77.29 | $75.78 | 280.30K |
| 2026-06-01 | $76.40 | -1.13% | $76.82 | $77.17 | $75.97 | 290.70K |
| 2026-05-29 | $77.27 | +1.17% | $76.53 | $77.67 | $76.38 | 452.10K |
| 2026-05-28 | $76.38 | -0.57% | $76.94 | $77.73 | $76.31 | 323.20K |
| 2026-05-27 | $76.82 | +0.80% | $76.23 | $77.20 | $76.23 | 338.70K |
| 2026-05-26 | $76.21 | -0.56% | $76.71 | $76.99 | $76.04 | 308.70K |