American States Water (AWR)
NYSE: AWR
· Real-Time Price · USD
79.22
-1.00 (-1.25%)
At close: May 20, 2025, 3:59 PM
79.31
0.11%
After-hours: May 20, 2025, 06:16 PM EDT
American States Water Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 79.11 | 80.42 | 78.57 | 80.22 | 80.17 | n/a | 212,448 |
| May 16, 2025 | 77.96 | 79.76 | 77.77 | 79.58 | 79.11 | -0.80% | 246,700 |
| May 15, 2025 | 75.92 | 77.83 | 75.83 | 77.82 | 77.36 | -2.21% | 209,316 |
| May 14, 2025 | 76.09 | 76.33 | 74.11 | 75.25 | 74.81 | -3.30% | 285,311 |
| May 13, 2025 | 78.12 | 78.40 | 75.53 | 76.15 | 75.70 | 1.20% | 218,309 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.