American States Water Company (AWR)
NYSE:AWR
Want to see AWR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
76.53
77.67
76.38
77.27
77.27
+1.17%
452,100
1.46
May 28, 2026
76.94
77.73
76.31
76.38
76.38
-0.57%
323,227
1.04
May 27, 2026
76.23
77.20
76.23
76.82
76.82
+0.80%
338,727
1.10
May 26, 2026
76.71
76.99
76.04
76.21
76.21
-0.56%
308,668
1.01
May 22, 2026
76.29
77.14
75.61
76.64
76.64
+0.46%
369,756
1.21
May 21, 2026
75.59
76.79
75.43
76.29
76.29
+0.43%
264,132
0.86
May 20, 2026
75.69
76.01
74.90
75.96
75.96
+0.60%
255,754
0.83
May 19, 2026
75.45
76.82
75.33
75.51
75.51
-0.54%
181,817
0.59
May 18, 2026
75.76
76.53
75.55
75.92
75.92
+0.94%
200,109
0.65
May 15, 2026
77.61
77.62
75.63
75.72
75.22
-2.18%
212,798
0.69
May 14, 2026
77.89
78.41
76.76
77.41
76.89
-0.15%
260,008
0.85
May 13, 2026
77.20
77.69
76.61
77.53
77.01
-0.21%
257,433
0.84
May 12, 2026
77.45
78.75
77.17
77.69
77.17
+0.70%
423,101
1.39
May 11, 2026
77.73
77.73
76.64
77.15
76.64
-0.07%
210,438
0.69
May 08, 2026
77.00
78.05
77.00
77.20
76.69
+0.47%
314,502
1.04
May 07, 2026
74.45
77.66
73.89
76.84
76.33
+1.32%
346,860
1.15
May 06, 2026
75.64
76.40
75.03
75.84
75.34
-0.47%
295,584
0.98
May 05, 2026
76.03
76.80
76.03
76.20
75.69
+0.17%
190,283
0.63
May 04, 2026
74.75
76.74
74.75
76.07
75.56
+1.14%
283,083
0.94
May 01, 2026
75.71
76.04
74.90
75.21
74.71
-0.11%
266,770
0.89
Apr 30, 2026
77.91
78.53
74.81
75.29
74.79
-3.31%
390,872
1.31
Apr 29, 2026
78.95
79.28
77.78
77.87
77.35
-2.00%
301,967
1.00
Apr 28, 2026
80.32
81.20
79.24
79.46
78.93
+0.18%
273,296
0.91
Apr 27, 2026
79.73
80.39
79.28
79.32
78.79
-0.11%
279,823
0.93
Apr 24, 2026
79.51
81.17
79.11
79.41
78.88
-1.72%
1,395,842
4.94
Apr 23, 2026
79.11
81.24
78.85
80.80
80.26
+3.07%
318,347
1.13
Apr 22, 2026
77.13
78.99
77.13
78.39
77.87
+0.72%
281,311
1.00
Apr 21, 2026
78.71
79.19
77.75
77.83
77.31
-1.13%
340,052
1.22
Apr 20, 2026
77.18
79.78
76.28
78.72
78.20
+3.69%
532,266
1.94
Apr 17, 2026
75.08
76.08
74.26
75.92
75.41
+0.54%
1,006,285
3.86
Apr 16, 2026
74.76
75.63
74.56
75.51
75.01
+0.31%
290,167
1.13
Apr 15, 2026
75.26
75.56
74.53
75.28
74.78
-0.77%
267,165
1.04
Apr 14, 2026
75.02
75.88
74.28
75.86
75.36
+0.56%
325,376
1.28
Apr 13, 2026
78.82
78.94
75.19
75.44
74.94
-5.07%
593,162
2.37
Apr 10, 2026
79.36
79.92
78.92
79.47
78.94
+0.27%
203,752
0.81
Apr 09, 2026
77.99
79.51
76.87
79.26
78.73
+2.82%
234,030
0.94
Apr 08, 2026
76.51
77.27
75.60
77.09
76.58
+0.26%
295,894
1.19
Apr 07, 2026
77.17
77.63
76.70
76.89
76.38
+0.13%
179,859
0.72
Apr 06, 2026
77.45
77.47
76.44
76.79
76.28
-1.03%
172,063
0.69
Apr 03, 2026
76.85
77.80
76.79
77.59
77.07
0.00%
0
0.00
Apr 02, 2026
76.85
77.80
76.79
77.59
77.07
+1.85%
205,973
0.81
Apr 01, 2026
74.79
76.36
74.79
76.18
75.67
+0.74%
165,248
0.65
Mar 31, 2026
76.94
77.02
75.24
75.62
75.12
-1.43%
245,592
0.98
Mar 30, 2026
75.85
76.96
75.26
76.72
76.21
+2.16%
292,821
1.18
Mar 27, 2026
75.43
76.22
74.34
75.10
74.60
+0.19%
275,745
1.12
Mar 26, 2026
73.59
75.08
73.45
74.96
74.46
+2.13%
229,802
0.94
Mar 25, 2026
73.81
74.08
72.50
73.40
72.91
+0.19%
259,135
1.07
Mar 24, 2026
73.19
74.98
73.19
73.26
72.77
-0.42%
261,588
1.10
Mar 23, 2026
73.58
74.15
72.66
73.57
73.08
+1.62%
309,608
1.32
Mar 20, 2026
73.04
73.21
71.92
72.40
71.92
-0.59%
1,021,562
4.64
Rows: