American States Water Company - AWR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	73.97	73.82	73.82	74.23	73.15	160,304
January 12, 2026	73.2	74.32	74.32	75.26	73	194,200
January 09, 2026	73.04	73.2	73.2	73.36	72.5	187,616
January 08, 2026	72.19	72.9	72.9	73.92	72.19	264,100
January 07, 2026	73.03	72.52	72.52	73.03	71.58	227,231
January 06, 2026	71.6	72.54	72.54	72.78	71.51	226,000
January 05, 2026	71.78	71.62	71.62	72.21	71.13	198,230
January 02, 2026	72.37	72.26	72.26	72.69	71.73	217,700
December 31, 2025	73.1	72.48	72.48	73.26	72.4	137,544
December 30, 2025	73.1	73.11	73.11	73.5	72.95	103,135
December 29, 2025	73.06	73.08	73.08	73.44	72.83	128,026
December 26, 2025	73.67	73.04	73.04	73.75	72.83	123,645
December 24, 2025	73.45	73.56	73.56	73.79	73.17	80,400
December 23, 2025	73.47	73.36	73.36	73.82	73.07	136,912
December 22, 2025	72.61	73.68	73.68	73.93	72.61	170,619
December 19, 2025	73.97	73.08	73.08	73.97	72.65	1.01M
December 18, 2025	73.83	73.96	73.96	74.4	73.5	209,900
December 17, 2025	73.39	74.12	74.12	74.69	73.39	199,400
December 16, 2025	74.06	73.73	73.73	74.18	73.16	223,200
December 15, 2025	73.95	73.97	73.97	74.45	73.01	313,453
December 12, 2025	73.47	73.95	73.95	74.36	73.07	350,050
December 11, 2025	72.57	72.91	72.91	73.91	72.55	256,307
December 10, 2025	72	72.69	72.69	73.21	71.75	339,804
December 09, 2025	72.13	71.86	71.86	72.81	71.34	245,224
December 08, 2025	73.1	71.8	71.8	73.34	71.74	315,500
December 05, 2025	72.33	73.17	73.17	73.59	72.14	249,210
December 04, 2025	72.86	72.44	72.44	73.35	72.3	147,954
December 03, 2025	73.49	72.96	72.96	74	72.39	154,116
December 02, 2025	73.79	72.89	72.89	74.03	72.65	223,920
December 01, 2025	73.49	73.45	73.45	74.31	73.1	381,640
November 28, 2025	74.2	73.77	73.77	74.23	73.3	119,105
November 26, 2025	74.06	74.03	74.03	74.86	74.03	385,500
November 25, 2025	72.53	74.25	74.25	75.01	72.53	331,311
November 24, 2025	73.29	73.3	73.3	73.68	72.92	387,360
November 21, 2025	72.14	73.37	73.37	74.09	71.54	423,800
November 20, 2025	72	71.87	71.87	72.3	71.18	352,381
November 19, 2025	72.26	71.5	71.5	73	71.2	239,229
November 18, 2025	74.34	72.36	72.36	74.34	72.24	271,413
November 17, 2025	74.86	73.8	73.8	74.96	73.51	280,242
November 14, 2025	75.02	74.59	74.59	75.3	73.7	309,121
November 13, 2025	74.99	75.07	74.57	75.54	74.34	319,967
November 12, 2025	75.46	75.18	74.68	75.89	74.99	254,817
November 11, 2025	75.36	75.86	75.35	76.51	75.01	220,631
November 10, 2025	74.01	75.02	74.52	75.12	73.44	238,900
November 07, 2025	75.76	74.84	74.84	76.23	74.39	312,100
November 06, 2025	76	74.93	74.93	77.02	74.57	463,800
November 05, 2025	74.93	74.07	74.07	75.49	73.65	479,475
November 04, 2025	72.26	74.58	74.58	74.82	71.76	745,016
November 03, 2025	71	71.7	71.7	71.81	69.45	351,251
October 31, 2025	71.01	71.31	71.31	71.85	70.35	512,700
October 30, 2025	72.7	71.58	71.58	73.34	71.27	302,000
October 29, 2025	74.19	72.65	72.65	75.05	72.23	343,334
October 28, 2025	75.75	75.41	75.41	76.06	74.1	266,378
October 27, 2025	75.68	76.1	76.1	76.69	74.26	309,816
October 24, 2025	76.94	76.2	76.2	77.03	75.88	184,360
October 23, 2025	76.67	76.55	76.55	76.67	75.09	316,440
October 22, 2025	76.29	76.24	76.24	77.3	75.83	223,500
October 21, 2025	76.66	76.42	76.42	76.9	75.2	371,340
October 20, 2025	75.56	77.05	77.05	77.28	75.24	230,600
October 17, 2025	75.27	75.47	75.47	75.86	75.05	309,800

American States Water Company (AWR) NYSE