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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	71.63	72.41	72.41	72.43	71.27	260,435
September 25, 2025	72.55	71.51	71.51	72.72	71.46	318,347
September 24, 2025	71.7	71.83	71.83	72.28	71.52	366,800
September 23, 2025	72.09	71.93	71.93	72.44	71.11	278,540
September 22, 2025	72.07	72.16	72.16	72.54	71.94	273,600
September 19, 2025	72.05	71.89	71.89	72.22	71.35	829,745
September 18, 2025	71.65	71.92	71.92	72.18	71.17	225,532
September 17, 2025	72	71.75	71.75	72.67	71.63	342,800
September 16, 2025	72.04	71.48	71.48	72.43	71.46	239,500
September 15, 2025	73.35	72.35	72.35	73.39	72.18	256,600
September 12, 2025	73.17	73.12	73.12	73.66	73.05	304,200
September 11, 2025	73.15	73.48	73.48	73.75	72.89	254,100
September 10, 2025	73.58	73.14	73.14	73.85	72.69	205,800
September 09, 2025	73.47	73.6	73.6	73.8	73.08	261,600
September 08, 2025	74.37	73.47	73.47	74.77	73.17	223,400
September 05, 2025	74.13	74.66	74.66	74.88	74.13	103,916
September 04, 2025	74.26	74.21	74.21	74.33	73.57	211,700
September 03, 2025	73.14	73.52	73.52	74	73.14	257,302
September 02, 2025	74.15	73.49	73.49	75.03	73.48	247,681
August 29, 2025	74.4	74.53	74.53	74.94	73.81	322,200
August 28, 2025	74.94	74.35	74.35	74.94	74.25	204,700
August 27, 2025	74.28	75.11	75.11	75.25	74.28	160,831
August 26, 2025	74.85	74.4	74.4	74.85	74.15	140,600
August 25, 2025	75.43	74.74	74.74	75.65	74.63	177,500
August 22, 2025	75.14	75.66	75.66	76.16	75.1	221,100
August 21, 2025	74.98	74.58	74.58	75.46	74.44	140,657
August 20, 2025	75.71	75.26	75.26	76.24	75.22	272,837
August 19, 2025	73.99	75.06	75.06	75.09	73.99	162,510
August 18, 2025	75.06	73.96	73.96	75.2	73.95	158,761
August 15, 2025	74.61	74.94	74.94	75.09	74.32	257,100
August 14, 2025	76.13	75.4	74.9	76.13	75.23	184,230
August 13, 2025	76.46	76.21	75.7	76.9	76	249,150
August 12, 2025	76.24	76.21	75.7	76.47	75.28	228,740
August 11, 2025	75.62	76.21	75.7	76.34	75.23	245,100
August 08, 2025	76.05	75.65	75.65	76.91	75.65	170,833
August 07, 2025	74.37	76.05	76.05	76.32	74.02	233,724
August 06, 2025	74.52	74.37	74.37	75.2	74.37	176,417
August 05, 2025	74.76	74.62	74.62	75.12	73.87	269,000
August 04, 2025	74.84	75.48	75.48	75.91	74.82	182,100
August 01, 2025	73.6	74.74	74.74	75.1	73.6	299,800
July 31, 2025	72.9	73.59	73.59	73.86	72.67	322,614
July 30, 2025	73.27	73.51	73.51	74.19	73.22	283,403
July 29, 2025	72.77	73.26	73.26	73.5	72	225,014
July 28, 2025	72.67	72.18	72.18	72.75	71.93	169,600
July 25, 2025	73.8	72.92	72.92	74.05	72.72	199,483
July 24, 2025	74.44	73.72	73.72	74.57	73.7	201,638
July 23, 2025	75.37	74.56	74.56	75.65	73.88	278,306
July 22, 2025	75.34	75.66	75.66	76.85	75.34	242,200
July 21, 2025	75.06	75.29	75.29	76.11	75	187,800
July 18, 2025	75.8	75.68	75.68	76.64	75.41	214,000
July 17, 2025	76.07	75.51	75.51	77	75.11	279,425
July 16, 2025	74.87	75.86	75.86	76.1	74.87	324,400
July 15, 2025	76.36	74.75	74.75	76.67	74.74	198,400
July 14, 2025	75.65	76.76	76.76	77.01	75.65	290,810
July 11, 2025	76.85	75.65	75.65	76.85	75.5	442,400
July 10, 2025	77.25	77.11	77.11	78.48	77.09	196,320
July 09, 2025	76.14	77.65	77.65	77.8	75.7	339,935
July 08, 2025	75.9	76.09	76.09	76.29	75.53	265,200
July 07, 2025	76.97	76.47	76.47	77.36	76.22	152,721
July 03, 2025	77.71	77.16	77.16	77.71	76.68	103,400

American States Water Company (AWR) NYSE