American States Water Company Common Stock (AWR)

Last Price74.53

Change+0.77 (1.04%)

NYSE · Last Trade: Mar 1st, 6:10 AM EST

Historical Prices For American States Water Company Common Stock (AWR)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	73.91	75.02	73.91	74.53	270,435	74.53
2/26/2026	74.67	74.73	73.61	73.76	234,654	73.76
2/25/2026	73.79	74.28	72.29	74.23	233,817	74.23
2/24/2026	73.50	73.98	73.21	73.93	283,584	73.93
2/23/2026	72.70	73.90	72.38	73.50	322,116	73.50
2/20/2026	73.84	74.08	72.60	72.94	260,156	72.44
2/19/2026	73.54	74.01	72.50	73.48	305,749	72.97
2/18/2026	74.63	74.89	73.38	73.40	250,989	72.89
2/17/2026	74.89	75.59	74.50	74.88	270,801	74.36
2/13/2026	72.89	74.94	72.34	74.89	300,008	74.37
2/12/2026	71.20	73.30	71.10	72.89	277,550	72.39
2/11/2026	70.62	71.70	70.55	70.96	210,444	70.47
2/10/2026	70.36	72.08	70.28	71.76	203,179	71.26
2/09/2026	70.47	70.95	69.50	70.10	261,165	69.62
2/06/2026	72.02	72.45	70.40	70.47	339,879	69.98
2/05/2026	71.93	72.83	71.50	71.83	274,685	71.33
2/04/2026	71.90	72.78	71.44	71.69	196,165	71.19
2/03/2026	72.08	73.08	71.12	71.61	225,299	71.12
2/02/2026	73.63	73.63	71.90	72.08	255,309	71.58
1/30/2026	72.42	73.20	71.94	72.96	388,018	72.46
1/29/2026	72.26	73.56	71.85	72.34	284,234	71.84
1/28/2026	73.04	73.55	72.06	72.23	311,729	71.73
1/27/2026	73.47	74.20	72.03	73.21	227,318	72.70
1/26/2026	73.51	74.31	72.91	73.47	257,531	72.96
1/23/2026	75.57	75.57	72.96	73.16	199,780	72.65
1/22/2026	74.35	75.30	74.01	74.63	235,220	74.11
1/21/2026	75.16	75.42	74.23	74.53	265,896	74.02
1/20/2026	75.38	75.78	74.44	74.87	139,884	74.35
1/16/2026	75.69	76.36	75.68	75.97	292,029	75.45
1/15/2026	75.61	76.55	75.20	76.23	223,168	75.70
1/14/2026	74.17	75.56	73.71	75.56	327,740	75.04
1/13/2026	74.19	74.23	73.15	73.82	191,172	73.31
1/12/2026	73.20	75.26	73.00	74.32	194,177	73.81
1/09/2026	73.04	73.36	72.50	73.20	187,617	72.69
1/08/2026	72.19	73.92	72.19	72.90	264,076	72.40
1/07/2026	73.03	73.03	71.58	72.52	227,222	72.02
1/06/2026	71.60	72.78	71.51	72.54	225,961	72.04
1/05/2026	71.78	72.20	71.13	71.62	198,228	71.13
1/02/2026	72.37	72.69	71.73	72.26	217,676	71.76
12/31/2025	73.10	73.26	72.40	72.48	137,544	71.98
12/30/2025	73.10	73.50	72.95	73.11	103,135	72.60
12/29/2025	73.06	73.44	72.83	73.08	127,940	72.58
12/26/2025	73.67	73.75	72.83	73.04	123,645	72.54
12/24/2025	73.45	73.79	73.17	73.56	80,355	73.05
12/23/2025	73.47	73.82	73.07	73.36	136,912	72.85
12/22/2025	72.61	73.93	72.61	73.68	170,680	73.17
12/19/2025	73.97	73.97	72.65	73.08	1,006,805	72.58
12/18/2025	73.83	74.40	73.50	73.96	209,892	73.45
12/17/2025	73.39	74.69	73.39	74.12	199,356	73.61
12/16/2025	74.06	74.18	73.16	73.73	223,182	73.22
12/15/2025	73.95	74.45	73.01	73.97	313,453	73.46
12/12/2025	73.47	74.36	73.07	73.95	350,050	73.44
12/11/2025	72.57	73.91	72.55	72.91	256,258	72.41
12/10/2025	72.00	73.21	71.75	72.69	339,805	72.19
12/09/2025	72.13	72.81	71.34	71.86	245,213	71.36
12/08/2025	73.10	73.34	71.74	71.80	206,032	71.30
12/05/2025	72.33	73.59	72.14	73.17	269,798	72.66
12/04/2025	72.86	73.35	72.30	72.44	150,098	71.94
12/03/2025	73.49	74.00	72.39	72.96	154,117	72.46
12/02/2025	73.79	74.03	72.64	72.89	223,921	72.39
12/01/2025	73.49	74.31	73.09	73.45	381,639	72.94