American States Water (AWR)
NYSE: AWR
· Real-Time Price · USD
72.43
0.92 (1.29%)
At close: Sep 26, 2025, 3:59 PM
71.56
-1.20%
After-hours: Sep 26, 2025, 06:29 PM EDT
AWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 71.63 | 72.43 | 71.27 | 72.41 | 72.41 | 1.26% | 260,435 |
| Sep 25, 2025 | 72.55 | 72.72 | 71.46 | 71.51 | 71.51 | -0.45% | 318,347 |
| Sep 24, 2025 | 71.70 | 72.28 | 71.52 | 71.83 | 71.83 | -0.14% | 366,800 |
| Sep 23, 2025 | 72.09 | 72.44 | 71.11 | 71.93 | 71.93 | -0.32% | 278,540 |
| Sep 22, 2025 | 72.07 | 72.54 | 71.94 | 72.16 | 72.16 | 0.38% | 273,600 |
| Sep 19, 2025 | 72.05 | 72.22 | 71.35 | 71.89 | 71.89 | -0.04% | 829,745 |
| Sep 18, 2025 | 71.65 | 72.18 | 71.17 | 71.92 | 71.92 | 0.24% | 225,532 |
| Sep 17, 2025 | 72.00 | 72.67 | 71.63 | 71.75 | 71.75 | 0.38% | 342,800 |
| Sep 16, 2025 | 72.04 | 72.43 | 71.46 | 71.48 | 71.48 | -1.20% | 239,500 |
| Sep 15, 2025 | 73.35 | 73.39 | 72.18 | 72.35 | 72.35 | -1.05% | 256,600 |
| Sep 12, 2025 | 73.17 | 73.66 | 73.05 | 73.12 | 73.12 | -0.49% | 304,200 |
| Sep 11, 2025 | 73.15 | 73.75 | 72.89 | 73.48 | 73.48 | 0.46% | 254,100 |
| Sep 10, 2025 | 73.58 | 73.85 | 72.69 | 73.14 | 73.14 | -0.62% | 205,800 |
| Sep 9, 2025 | 73.47 | 73.80 | 73.08 | 73.60 | 73.60 | 0.18% | 261,600 |
| Sep 8, 2025 | 74.37 | 74.77 | 73.17 | 73.47 | 73.47 | -1.59% | 223,400 |
| Sep 5, 2025 | 74.28 | 74.89 | 74.18 | 74.66 | 74.66 | 0.61% | 160,429 |
| Sep 4, 2025 | 74.26 | 74.33 | 73.57 | 74.21 | 74.21 | 0.94% | 211,700 |
| Sep 3, 2025 | 73.14 | 74.00 | 73.14 | 73.52 | 73.52 | 0.04% | 257,302 |
| Sep 2, 2025 | 74.15 | 75.03 | 73.48 | 73.49 | 73.49 | -1.40% | 247,681 |
| Aug 29, 2025 | 74.40 | 74.94 | 73.81 | 74.53 | 74.53 | 0.24% | 322,200 |