American States Water Company (AWR)
NYSE:AWR
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
79.36
79.92
78.92
79.47
79.47
+0.26%
203,752
0.82
Apr 09, 2026
77.99
79.51
76.87
79.26
79.26
+2.81%
234,030
0.94
Apr 08, 2026
76.51
77.27
75.60
77.09
77.09
+0.26%
279,665
1.13
Apr 07, 2026
77.17
77.63
76.70
76.89
76.89
+0.13%
179,859
0.72
Apr 06, 2026
77.45
77.47
76.44
76.79
76.79
-1.03%
172,063
0.69
Apr 03, 2026
76.85
77.80
76.79
77.59
77.59
0.00%
0
0.00
Apr 02, 2026
76.85
77.80
76.79
77.59
77.59
+1.85%
205,973
0.81
Apr 01, 2026
74.79
76.36
74.79
76.18
76.18
+0.74%
165,248
0.65
Mar 31, 2026
76.94
77.02
75.24
75.62
75.62
-1.43%
245,592
0.98
Mar 30, 2026
75.85
76.96
75.26
76.72
76.72
+2.16%
292,821
1.18
Mar 27, 2026
75.43
76.22
74.34
75.10
75.10
+0.19%
275,743
1.12
Mar 26, 2026
73.59
75.08
73.45
74.96
74.96
+2.13%
229,788
0.94
Mar 25, 2026
73.81
74.08
72.50
73.40
73.40
+0.19%
259,135
1.07
Mar 24, 2026
73.19
74.98
73.19
73.26
73.26
-0.42%
261,589
1.10
Mar 23, 2026
73.58
74.15
72.66
73.57
73.57
+1.62%
309,598
1.32
Mar 20, 2026
73.04
73.21
71.92
72.40
72.40
-0.59%
1,021,562
4.65
Mar 19, 2026
72.29
73.12
72.23
72.83
72.83
+0.07%
211,626
0.97
Mar 18, 2026
73.68
73.94
72.59
72.78
72.78
-1.93%
271,426
1.18
Mar 17, 2026
75.69
75.69
74.15
74.21
74.21
-1.45%
236,470
1.03
Mar 16, 2026
76.16
76.16
74.59
75.30
75.30
-0.41%
181,017
0.79
Mar 13, 2026
75.13
75.63
74.31
75.61
75.61
+1.57%
212,606
0.92
Mar 12, 2026
72.53
75.49
72.49
74.44
74.44
+2.06%
264,069
1.14
Mar 11, 2026
73.25
73.41
72.16
72.94
72.94
-0.76%
214,304
0.92
Mar 10, 2026
74.95
75.31
73.48
73.50
73.50
-2.87%
221,798
0.95
Mar 09, 2026
75.00
75.96
73.96
75.67
75.67
+0.50%
231,388
0.98
Mar 06, 2026
75.09
75.73
74.26
75.29
75.29
-0.23%
238,937
1.01
Mar 05, 2026
76.41
76.90
75.42
75.46
75.46
-2.19%
238,290
1.00
Mar 04, 2026
76.43
77.41
75.48
77.15
77.15
+0.99%
308,207
1.30
Mar 03, 2026
74.53
76.61
73.94
76.39
76.39
+2.14%
213,771
0.91
Mar 02, 2026
74.26
75.45
74.23
74.79
74.79
+0.35%
248,486
1.06
Feb 27, 2026
73.91
75.02
73.91
74.53
74.53
+1.04%
270,434
1.16
Feb 26, 2026
74.67
74.74
73.62
73.76
73.76
-0.63%
234,655
1.00
Feb 25, 2026
73.79
74.28
72.29
74.23
74.23
+0.41%
233,816
1.00
Feb 24, 2026
73.50
73.99
73.21
73.93
73.93
+0.59%
283,586
1.24
Feb 23, 2026
72.70
73.90
72.38
73.50
73.50
+1.47%
322,116
1.40
Feb 20, 2026
73.84
74.09
72.60
72.94
72.44
-0.73%
260,155
1.12
Feb 19, 2026
73.54
74.01
72.50
73.48
72.97
+0.11%
305,750
1.31
Feb 18, 2026
74.63
74.89
73.38
73.40
72.89
-1.98%
251,025
1.07
Feb 17, 2026
74.89
75.59
74.50
74.88
74.36
-0.01%
270,803
1.14
Feb 16, 2026
72.89
74.94
72.35
74.89
74.37
0.00%
0
0.00
Feb 13, 2026
72.89
74.94
72.35
74.89
74.37
+2.74%
300,007
1.25
Feb 12, 2026
71.20
73.30
71.10
72.89
72.39
+2.72%
277,550
1.16
Feb 11, 2026
70.62
71.70
70.55
70.96
70.47
-1.12%
210,450
0.87
Feb 10, 2026
70.36
72.08
70.28
71.76
71.26
+2.37%
203,180
0.83
Feb 09, 2026
70.47
70.96
69.50
70.10
69.62
-0.53%
261,163
1.07
Feb 06, 2026
72.02
72.46
70.40
70.47
69.98
-1.89%
339,879
1.41
Feb 05, 2026
71.93
72.84
71.50
71.83
71.33
+0.20%
274,684
1.14
Feb 04, 2026
71.90
72.78
71.44
71.69
71.19
+0.11%
196,164
0.81
Feb 03, 2026
72.08
73.08
71.12
71.61
71.12
-0.65%
225,300
0.91
Feb 02, 2026
73.63
73.63
71.90
72.08
71.58
-1.21%
255,308
1.02
Rows: