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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	75.21	75.27	75.27	76	74.72	251,800
October 15, 2025	74.1	75.33	75.33	75.5	73.57	206,155
October 14, 2025	73.65	74.12	74.12	74.78	73.26	239,700
October 13, 2025	73.93	73.14	73.14	74.63	72.99	247,352
October 10, 2025	73.36	74.46	74.46	74.52	73.04	288,030
October 09, 2025	72.36	73.23	73.23	73.26	72.1	234,632
October 08, 2025	71.8	72.31	72.31	72.5	71.3	217,019
October 07, 2025	70.54	71.58	71.58	72.03	70.54	249,762
October 06, 2025	70.5	70.68	70.68	70.85	70.01	217,337
October 03, 2025	70.62	70.75	70.75	71.54	70.44	296,500
October 02, 2025	70.59	70.36	70.36	70.9	69.85	239,114
October 01, 2025	73.46	70.95	70.95	73.84	70.8	238,595
September 30, 2025	72	73.32	73.32	73.4	71.92	273,100
September 29, 2025	72.11	71.84	71.84	72.31	71.49	259,940
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

American States Water Company (AWR) NYSE