American States Water (AWR)
78.71
0.03 (0.04%)
At close: Apr 01, 2025, 3:59 PM
78.77
0.07%
After-hours: Apr 01, 2025, 07:51 PM EDT
American States Water Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 78.50 | 79.53 | 78.10 | 78.76 | 0.08 | 0.10% | 210,631 |
| Mar 31, 2025 | 78.20 | 79.58 | 78.08 | 78.68 | 0.99 | 1.27% | 289,245 |
| Mar 28, 2025 | 76.51 | 78.20 | 76.48 | 77.69 | 1.61 | 2.12% | 146,800 |
| Mar 27, 2025 | 75.77 | 76.76 | 75.65 | 76.08 | 0.48 | 0.63% | 128,500 |
| Mar 26, 2025 | 74.68 | 75.82 | 74.49 | 75.60 | 1.15 | 1.54% | 129,316 |
| Mar 25, 2025 | 74.45 | 74.78 | 73.76 | 74.45 | -0.27 | -0.36% | 271,242 |
| Mar 24, 2025 | 75.69 | 76.24 | 74.50 | 74.72 | -0.72 | -0.95% | 159,300 |
| Mar 21, 2025 | 75.38 | 76.32 | 74.67 | 75.44 | -0.18 | -0.24% | 632,875 |
| Mar 20, 2025 | 76.57 | 76.64 | 75.47 | 75.62 | -1.08 | -1.41% | 198,400 |
| Mar 19, 2025 | 77.04 | 77.57 | 75.80 | 76.70 | -0.39 | -0.51% | 156,600 |
| Mar 18, 2025 | 77.93 | 78.16 | 76.54 | 77.09 | -0.91 | -1.17% | 193,916 |
| Mar 17, 2025 | 78.75 | 79.38 | 77.55 | 78.00 | -1.22 | -1.54% | 235,612 |
| Mar 14, 2025 | 77.85 | 79.36 | 77.84 | 79.22 | 1.21 | 1.55% | 212,625 |
| Mar 13, 2025 | 77.87 | 78.52 | 77.57 | 78.01 | 0.45 | 0.58% | 139,700 |
| Mar 12, 2025 | 79.04 | 79.70 | 76.67 | 77.56 | -2.49 | -3.11% | 227,829 |
| Mar 11, 2025 | 81.39 | 81.82 | 79.99 | 80.05 | -0.93 | -1.15% | 459,300 |
| Mar 10, 2025 | 79.77 | 81.72 | 79.71 | 80.98 | 1.47 | 1.85% | 328,226 |
| Mar 7, 2025 | 77.90 | 80.17 | 77.90 | 79.51 | 1.52 | 1.95% | 410,634 |
| Mar 6, 2025 | 77.21 | 78.21 | 75.86 | 77.99 | 0.47 | 0.61% | 216,300 |
| Mar 5, 2025 | 77.00 | 78.11 | 76.92 | 77.52 | -0.09 | -0.12% | 163,000 |
| Mar 4, 2025 | 78.37 | 79.55 | 77.51 | 77.61 | -0.52 | -0.67% | 200,700 |
| Mar 3, 2025 | 76.12 | 78.22 | 75.64 | 78.13 | 1.59 | 2.08% | 212,601 |
| Feb 28, 2025 | 76.67 | 77.36 | 75.84 | 76.54 | 0.50 | 0.66% | 251,900 |
| Feb 27, 2025 | 75.45 | 76.44 | 74.45 | 76.04 | -0.74 | -0.96% | 346,027 |
| Feb 26, 2025 | 77.22 | 77.56 | 76.50 | 76.78 | -0.84 | -1.08% | 218,400 |
| Feb 25, 2025 | 75.90 | 78.77 | 75.90 | 77.62 | 2.03 | 2.69% | 252,000 |
| Feb 24, 2025 | 75.67 | 77.20 | 74.79 | 75.59 | 0.17 | 0.23% | 241,600 |
| Feb 21, 2025 | 75.41 | 75.53 | 73.79 | 75.42 | 0.13 | 0.17% | 275,300 |
| Feb 20, 2025 | 75.83 | 76.85 | 74.27 | 75.29 | 0.72 | 0.97% | 404,930 |
| Feb 19, 2025 | 74.20 | 75.24 | 74.20 | 74.57 | -0.38 | -0.51% | 174,000 |
| Feb 18, 2025 | 73.27 | 75.20 | 72.87 | 74.95 | 0.89 | 1.20% | 188,808 |
| Feb 14, 2025 | 75.09 | 75.61 | 73.41 | 74.06 | -0.99 | -1.32% | 164,762 |
| Feb 13, 2025 | 74.14 | 75.18 | 74.02 | 75.05 | 0.85 | 1.15% | 179,115 |
| Feb 12, 2025 | 74.09 | 74.83 | 73.79 | 74.20 | -0.85 | -1.13% | 170,200 |
| Feb 11, 2025 | 73.21 | 75.18 | 73.02 | 75.05 | 1.73 | 2.36% | 216,728 |
| Feb 10, 2025 | 73.23 | 73.66 | 72.92 | 73.32 | 0.31 | 0.42% | 315,000 |
| Feb 7, 2025 | 73.31 | 73.43 | 72.70 | 73.01 | -0.52 | -0.71% | 151,100 |
| Feb 6, 2025 | 73.32 | 73.58 | 72.80 | 73.53 | 0.21 | 0.29% | 156,648 |
| Feb 5, 2025 | 73.41 | 73.57 | 72.94 | 73.32 | 0.54 | 0.74% | 115,807 |
| Feb 4, 2025 | 72.26 | 73.19 | 72.03 | 72.78 | -0.05 | -0.07% | 172,211 |
| Feb 3, 2025 | 72.16 | 73.35 | 71.40 | 72.83 | -1.67 | -2.24% | 187,900 |
| Jan 31, 2025 | 73.79 | 74.73 | 73.39 | 74.50 | 0.71 | 0.96% | 261,400 |
| Jan 30, 2025 | 74.10 | 74.88 | 73.50 | 73.79 | 0.25 | 0.34% | 131,134 |
| Jan 29, 2025 | 74.94 | 75.29 | 73.27 | 73.54 | -1.30 | -1.74% | 181,607 |
| Jan 28, 2025 | 74.40 | 75.76 | 74.40 | 74.84 | 0.13 | 0.17% | 159,438 |
| Jan 27, 2025 | 72.31 | 75.19 | 71.96 | 74.71 | 3.21 | 4.49% | 265,700 |
| Jan 24, 2025 | 71.80 | 72.47 | 71.42 | 71.50 | -0.66 | -0.91% | 200,700 |
| Jan 23, 2025 | 71.89 | 72.30 | 71.68 | 72.16 | 0.07 | 0.10% | 148,900 |
| Jan 22, 2025 | 74.38 | 74.38 | 71.71 | 72.09 | -2.69 | -3.60% | 199,412 |
| Jan 21, 2025 | 75.73 | 76.56 | 74.74 | 74.78 | -0.10 | -0.13% | 149,534 |