American States Water (AWR)
NYSE: AWR
· Real-Time Price · USD
74.01
-0.93 (-1.24%)
At close: Aug 18, 2025, 3:59 PM
75.25
1.68%
After-hours: Aug 18, 2025, 06:59 PM EDT
AWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 75.06 | 75.20 | 73.95 | 73.96 | 73.96 | -1.31% | 158,761 |
| Aug 15, 2025 | 74.61 | 75.09 | 74.32 | 74.94 | 74.94 | -0.61% | 257,100 |
| Aug 14, 2025 | 76.13 | 76.13 | 75.23 | 75.40 | 74.90 | -1.06% | 184,230 |
| Aug 13, 2025 | 76.46 | 76.90 | 76.00 | 76.21 | 75.70 | 0.00% | 249,150 |
| Aug 12, 2025 | 76.24 | 76.47 | 75.28 | 76.21 | 75.70 | 0.00% | 228,740 |
| Aug 11, 2025 | 75.62 | 76.34 | 75.23 | 76.21 | 75.70 | 0.74% | 245,100 |
| Aug 8, 2025 | 76.05 | 76.91 | 75.65 | 75.65 | 75.14 | -0.53% | 170,833 |
| Aug 7, 2025 | 74.37 | 76.32 | 74.02 | 76.05 | 75.54 | 2.26% | 233,724 |
| Aug 6, 2025 | 74.52 | 75.20 | 74.37 | 74.37 | 73.87 | -0.34% | 176,417 |
| Aug 5, 2025 | 74.76 | 75.12 | 73.87 | 74.62 | 74.12 | -1.14% | 269,000 |
| Aug 4, 2025 | 74.84 | 75.91 | 74.82 | 75.48 | 74.98 | 0.99% | 182,100 |
| Aug 1, 2025 | 73.60 | 75.10 | 73.60 | 74.74 | 74.24 | 1.56% | 299,800 |
| Jul 31, 2025 | 72.90 | 73.86 | 72.67 | 73.59 | 73.10 | 0.11% | 322,614 |
| Jul 30, 2025 | 73.27 | 74.19 | 73.22 | 73.51 | 73.02 | 0.34% | 283,403 |
| Jul 29, 2025 | 72.77 | 73.50 | 72.00 | 73.26 | 72.77 | 1.50% | 225,014 |
| Jul 28, 2025 | 72.67 | 72.75 | 71.93 | 72.18 | 71.70 | -1.01% | 169,600 |
| Jul 25, 2025 | 73.80 | 74.05 | 72.72 | 72.92 | 72.43 | -1.09% | 199,483 |
| Jul 24, 2025 | 74.44 | 74.57 | 73.70 | 73.72 | 73.23 | -1.13% | 201,638 |
| Jul 23, 2025 | 75.37 | 75.65 | 73.88 | 74.56 | 74.06 | -1.45% | 278,306 |
| Jul 22, 2025 | 75.34 | 76.85 | 75.34 | 75.66 | 75.15 | 0.49% | 242,200 |