Education
About Us
Working with TipRanks
Follow Us
American States Water Company (AWR)
:AWR
Time Period
1Y
Events
Historical Prices
Rows:
Jun 16, 2025
78.14
78.45
76.84
77.21
77.21
-1.19%
158,668
0.71
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
Rows: