Education
About Us
Working with TipRanks
Follow Us
American States Water Company (AWR)
NYSE:AWR
Time Period
1Y
Events
Historical Prices
Rows:
Jan 08, 2026
72.19
73.92
72.19
72.90
72.90
+0.52%
264,076
0.93
Jan 07, 2026
73.03
73.03
71.58
72.52
72.52
-0.03%
227,231
0.80
Jan 06, 2026
71.60
72.78
71.51
72.54
72.54
+1.28%
225,961
0.79
Jan 05, 2026
71.78
72.21
71.13
71.62
71.62
-0.89%
198,230
0.69
Jan 02, 2026
72.37
72.69
71.73
72.26
72.26
-0.30%
217,676
0.76
Dec 31, 2025
73.10
73.26
72.40
72.48
72.48
-0.86%
137,544
0.48
Dec 30, 2025
73.10
73.50
72.95
73.11
73.11
+0.04%
103,135
0.35
Dec 29, 2025
73.06
73.44
72.83
73.08
73.08
+0.05%
128,026
0.44
Dec 26, 2025
73.67
73.75
72.83
73.04
73.04
-0.71%
123,645
0.42
Dec 24, 2025
73.45
73.79
73.17
73.56
73.56
+0.27%
80,355
0.27
Dec 23, 2025
73.47
73.82
73.07
73.36
73.36
-0.43%
136,912
0.45
Dec 22, 2025
72.61
73.93
72.61
73.68
73.68
+0.82%
170,680
0.56
Dec 19, 2025
73.97
73.97
72.65
73.08
73.08
-1.19%
1,006,805
3.44
Dec 18, 2025
73.83
74.40
73.50
73.96
73.96
-0.22%
209,892
0.69
Dec 17, 2025
73.39
74.69
73.39
74.12
74.12
+0.53%
199,375
0.66
Dec 16, 2025
74.06
74.18
73.16
73.73
73.73
-0.32%
223,185
0.73
Dec 15, 2025
73.95
74.45
73.01
73.97
73.97
+0.03%
313,453
1.03
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
Rows: