Education
About Us
Working with TipRanks
Follow Us
American States Water (AWR)
NYSE:AWR
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
73.47
74.36
73.07
73.95
73.95
+1.43%
350,050
1.16
Dec 11, 2025
72.57
73.91
72.55
72.91
72.91
+0.30%
256,307
0.85
Dec 10, 2025
72.00
73.21
71.75
72.69
72.69
+1.16%
339,804
1.13
Dec 09, 2025
72.13
72.81
71.34
71.86
71.86
+0.08%
245,224
0.81
Dec 08, 2025
73.10
73.34
71.74
71.80
71.80
-1.87%
315,478
1.05
Dec 05, 2025
72.33
73.59
72.14
73.17
73.17
+1.01%
269,797
0.90
Dec 04, 2025
72.86
73.35
72.30
72.44
72.44
-0.71%
150,097
0.50
Dec 03, 2025
73.49
74.00
72.39
72.96
72.96
+0.10%
154,116
0.51
Dec 02, 2025
73.79
74.03
72.65
72.89
72.89
-0.76%
223,920
0.74
Dec 01, 2025
73.49
74.31
73.10
73.45
73.45
-0.43%
381,640
1.28
Nov 28, 2025
74.20
74.23
73.30
73.77
73.77
-0.35%
119,105
0.39
Nov 26, 2025
74.06
74.86
74.03
74.03
74.03
-0.30%
385,459
1.29
Nov 25, 2025
72.53
75.01
72.53
74.25
74.25
+1.30%
331,311
1.12
Nov 24, 2025
73.29
73.68
72.92
73.30
73.30
-0.10%
387,360
1.32
Nov 21, 2025
72.14
74.09
71.54
73.37
73.37
+2.09%
423,760
1.47
Nov 20, 2025
72.00
72.30
71.18
71.87
71.87
+0.52%
352,381
1.23
Nov 19, 2025
72.26
73.00
71.20
71.50
71.50
-1.19%
239,229
0.84
Nov 18, 2025
74.34
74.34
72.24
72.36
72.36
-1.95%
271,413
0.95
Nov 17, 2025
74.86
74.96
73.51
73.80
73.80
-1.06%
280,242
0.99
Nov 14, 2025
75.02
75.30
73.70
74.59
74.59
+0.03%
309,121
1.10
Nov 13, 2025
74.99
75.54
74.34
75.07
74.57
+0.53%
319,967
1.14
Nov 12, 2025
75.46
75.89
74.99
75.18
74.68
-0.23%
254,817
0.91
Nov 11, 2025
75.36
76.51
75.01
75.86
75.35
+1.80%
220,631
0.79
Nov 10, 2025
74.01
75.12
73.44
75.02
74.52
+0.92%
238,882
0.86
Nov 07, 2025
75.76
76.23
74.39
74.84
74.34
+0.56%
312,065
1.12
Nov 06, 2025
76.00
77.02
74.57
74.93
74.43
+1.85%
463,753
1.70
Nov 05, 2025
74.93
75.49
73.65
74.07
73.57
-0.01%
479,475
1.78
Nov 04, 2025
72.26
74.82
71.76
74.58
74.08
+4.72%
745,016
2.86
Nov 03, 2025
71.00
71.81
69.45
71.70
71.22
+1.23%
351,251
1.36
Oct 31, 2025
71.01
71.85
70.35
71.31
70.83
+0.30%
512,658
2.02
Oct 30, 2025
72.70
73.34
71.27
71.58
71.10
-0.81%
301,960
1.19
Oct 29, 2025
74.19
75.05
72.23
72.65
72.16
-3.01%
343,334
1.35
Oct 28, 2025
75.75
76.06
74.10
75.41
74.90
-0.24%
266,378
1.05
Oct 27, 2025
75.68
76.69
74.26
76.10
75.59
+0.54%
309,816
1.23
Oct 24, 2025
76.94
77.03
75.88
76.20
75.69
+0.22%
184,360
0.73
Oct 23, 2025
76.67
76.67
75.19
76.55
76.04
+1.09%
318,819
1.27
Oct 22, 2025
76.29
77.30
75.83
76.24
75.73
+0.44%
223,496
0.89
Oct 21, 2025
76.66
76.90
75.20
76.42
75.91
-0.15%
371,340
1.49
Oct 20, 2025
75.56
77.28
75.24
77.05
76.53
+2.78%
230,580
0.93
Oct 17, 2025
75.27
75.86
75.05
75.47
74.96
+0.94%
309,782
1.26
Oct 16, 2025
75.21
76.00
74.72
75.27
74.76
+0.60%
251,789
1.02
Oct 15, 2025
74.10
75.50
73.57
75.33
74.82
+2.32%
206,155
0.83
Oct 14, 2025
73.65
74.78
73.26
74.12
73.62
+2.03%
239,665
0.96
Oct 13, 2025
73.93
74.63
72.99
73.14
72.65
-1.11%
247,352
1.00
Oct 10, 2025
73.36
74.52
73.04
74.46
73.96
+2.37%
288,030
1.16
Oct 09, 2025
72.36
73.26
72.10
73.23
72.74
+1.96%
234,632
0.93
Oct 08, 2025
71.80
72.50
71.30
72.31
71.82
+1.70%
217,019
0.86
Oct 07, 2025
70.54
72.03
70.54
71.58
71.10
+1.96%
249,762
0.99
Oct 06, 2025
70.50
70.85
70.01
70.68
70.20
+0.58%
217,337
0.86
Oct 03, 2025
70.62
71.54
70.44
70.75
70.28
+1.23%
296,464
1.18
Rows: