Education
About Us
Working with TipRanks
Follow Us
American States Water Company (AWR)
NYSE:AWR
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 30, 2026
72.42
73.20
71.94
72.96
72.46
+0.86%
388,017
1.52
Jan 29, 2026
72.26
73.57
71.85
72.34
71.84
+0.15%
284,234
1.11
Jan 28, 2026
73.04
73.55
72.07
72.23
71.73
-1.34%
311,729
1.20
Jan 27, 2026
73.47
74.21
72.03
73.21
72.70
-0.35%
227,319
0.87
Jan 26, 2026
73.51
74.31
72.91
73.47
72.96
+0.42%
257,532
0.98
Jan 23, 2026
75.57
75.57
72.96
73.16
72.65
-1.97%
199,780
0.76
Jan 22, 2026
74.35
75.30
74.01
74.63
74.11
+0.13%
235,220
0.89
Jan 21, 2026
75.16
75.42
74.23
74.53
74.02
-0.45%
265,901
1.01
Jan 20, 2026
75.38
75.78
74.44
74.87
74.35
-1.45%
139,893
0.52
Jan 19, 2026
75.69
76.37
75.68
75.97
75.45
0.00%
0
0.00
Jan 16, 2026
75.69
76.37
75.68
75.97
75.45
-0.34%
292,029
1.08
Jan 15, 2026
75.61
76.55
75.20
76.23
75.70
+0.89%
223,168
0.82
Jan 14, 2026
74.17
75.56
73.71
75.56
75.04
+2.36%
327,741
1.21
Jan 13, 2026
74.19
74.23
73.15
73.82
73.31
-0.67%
191,176
0.70
Jan 12, 2026
73.20
75.26
73.00
74.32
73.81
+1.53%
194,177
0.71
Rows: