tiprankstipranks
Trending News
More News >
American States Water Company (AWR)
:AWR
US Market

American States Water (AWR) Historical Prices

Compare
582 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 13, 2025
78.13
78.80
78.05
78.14
78.14
-0.56%
159,801
0.71
Jun 12, 2025
78.28
78.59
77.88
78.58
78.58
+0.40%
132,683
0.59
Jun 11, 2025
78.83
79.47
78.20
78.27
78.27
-0.55%
179,760
0.79
Jun 10, 2025
77.50
78.77
77.12
78.70
78.70
+1.55%
227,905
0.99
Jun 09, 2025
76.94
77.61
76.17
77.50
77.50
+1.08%
226,231
0.98
Jun 06, 2025
77.45
77.79
76.49
76.67
76.67
-0.58%
119,794
0.51
Jun 05, 2025
76.81
77.38
76.45
77.12
77.12
+0.55%
138,763
0.58
Jun 04, 2025
77.94
78.03
76.65
76.70
76.70
-2.22%
125,503
0.53
Jun 03, 2025
78.65
79.09
77.57
78.44
78.44
-0.27%
143,634
0.60
Jun 02, 2025
78.31
79.25
78.04
78.65
78.65
-0.28%
141,097
0.59
May 30, 2025
78.78
79.32
78.63
78.87
78.87
+0.22%
309,595
1.29
May 29, 2025
77.57
78.83
77.39
78.70
78.70
+0.92%
232,472
0.96
May 28, 2025
78.89
79.62
77.67
77.98
77.98
-1.15%
188,136
0.78
May 27, 2025
78.85
79.30
78.48
78.89
78.89
+0.50%
257,138
1.06
May 23, 2025
78.22
78.87
77.60
78.50
78.50
+0.35%
166,716
0.69
May 22, 2025
77.71
78.40
77.47
78.23
78.23
-0.26%
205,475
0.84
May 21, 2025
78.89
78.89
77.82
78.43
78.43
-1.11%
155,371
0.63
May 20, 2025
79.94
80.18
79.21
79.31
79.31
-1.13%
127,746
0.51
May 19, 2025
79.11
80.42
78.57
80.22
80.22
+1.40%
212,449
0.86
May 16, 2025
77.96
79.76
77.77
79.58
79.11
+2.86%
246,677
1.00
May 15, 2025
75.92
77.83
75.83
77.82
77.36
+4.02%
209,316
0.85
May 14, 2025
76.09
76.34
74.11
75.25
74.81
-0.60%
285,311
1.17
May 13, 2025
78.12
78.40
75.53
76.15
75.70
-2.01%
218,309
0.89
May 12, 2025
80.14
80.14
77.93
78.17
77.71
-2.01%
380,971
1.56
May 09, 2025
80.06
80.56
79.47
80.24
79.77
+0.49%
177,147
0.73
May 08, 2025
81.68
82.94
79.90
80.32
79.85
+1.50%
270,545
1.12
May 07, 2025
80.83
80.86
79.48
79.60
79.13
-0.82%
195,036
0.81
May 06, 2025
80.07
81.31
79.66
80.73
80.26
+1.66%
195,587
0.82
May 05, 2025
80.27
80.27
79.25
79.88
79.41
+0.39%
125,978
0.52
May 02, 2025
80.13
80.43
79.38
80.04
79.57
+0.29%
186,043
0.77
May 01, 2025
80.90
80.90
79.25
80.28
79.81
-0.44%
193,545
0.80
Apr 30, 2025
81.33
81.43
79.47
81.11
80.64
+1.16%
338,276
1.42
Apr 29, 2025
79.08
80.69
78.76
80.65
80.18
+2.72%
274,778
1.16
Apr 28, 2025
78.44
78.98
77.46
78.98
78.52
+0.96%
173,669
0.73
Apr 25, 2025
79.28
79.28
77.36
78.69
78.23
-0.29%
180,126
0.76
Apr 24, 2025
80.41
80.93
78.99
79.38
78.92
-0.33%
219,923
0.93
Apr 23, 2025
81.00
81.22
78.51
80.11
79.64
-0.88%
222,842
0.94
Apr 22, 2025
80.51
81.52
80.22
81.30
80.82
+1.89%
310,302
1.32
Apr 21, 2025
80.06
80.82
79.59
80.26
79.79
+0.73%
164,336
0.70
Apr 17, 2025
79.11
80.62
79.11
80.15
79.68
+1.56%
176,003
0.75
Apr 16, 2025
79.74
80.50
79.06
79.38
78.92
+0.20%
240,383
1.02
Apr 15, 2025
79.79
80.55
79.47
79.69
79.22
+0.48%
197,587
0.84
Apr 14, 2025
78.37
79.88
77.91
79.78
79.31
+2.58%
195,646
0.83
Apr 11, 2025
76.00
78.34
75.17
78.23
77.77
+3.94%
267,867
1.15
Apr 10, 2025
74.93
76.95
74.84
75.71
75.27
+1.41%
286,486
1.24
Apr 09, 2025
74.75
77.82
73.80
75.10
74.66
+0.54%
356,702
1.55
Apr 08, 2025
76.05
76.92
74.21
75.14
74.70
+0.23%
345,565
1.51
Apr 07, 2025
76.22
78.00
74.78
75.41
74.97
-3.39%
416,072
1.86
Apr 04, 2025
79.63
80.89
77.74
78.52
78.06
-0.91%
494,086
2.26
Apr 03, 2025
78.42
80.79
77.77
79.71
79.24
+3.06%
252,560
1.17
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis