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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	73.84	72.94	72.94	74.08	72.6	260,155
February 19, 2026	73.54	73.48	73.48	74.01	72.5	305,750
February 18, 2026	74.63	73.4	73.4	74.89	73.38	251,025
February 17, 2026	74.89	74.88	74.88	75.59	74.5	270,803
February 13, 2026	72.89	74.89	74.89	74.94	72.35	300,007
February 12, 2026	71.2	72.89	72.89	73.3	71.1	277,600
February 11, 2026	70.62	70.96	70.96	71.7	70.55	210,450
February 10, 2026	70.36	71.76	71.76	72.08	70.28	203,200
February 09, 2026	70.47	70.1	70.1	70.96	69.5	261,200
February 06, 2026	72.02	70.47	70.47	72.46	70.4	339,879
February 05, 2026	71.93	71.83	71.83	72.83	71.5	274,700
February 04, 2026	71.9	71.69	71.69	72.78	71.44	196,200
February 03, 2026	72.08	71.61	71.61	73.08	71.12	225,300
February 02, 2026	73.63	72.08	72.08	73.63	71.9	255,308
January 30, 2026	72.42	72.96	72.96	73.2	71.94	388,017
January 29, 2026	72.26	72.34	72.34	73.57	71.85	284,234
January 28, 2026	73.04	72.23	72.23	73.55	72.07	311,729
January 27, 2026	73.47	73.21	73.21	74.21	72.03	227,319
January 26, 2026	73.51	73.47	73.47	74.31	72.91	257,532
January 23, 2026	75.57	73.16	73.16	75.57	72.96	199,800
January 22, 2026	74.35	74.63	74.63	75.3	74.01	235,220
January 21, 2026	75.16	74.53	74.53	75.42	74.23	265,901
January 20, 2026	75.38	74.87	74.87	75.78	74.44	139,900
January 16, 2026	75.69	75.97	75.97	76.36	75.68	292,029
January 15, 2026	75.61	76.23	76.23	76.55	75.2	223,200
January 14, 2026	74.17	75.56	75.56	75.56	73.71	327,741
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

American States Water Company (AWR) NYSE