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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	77.93	77.39	77.39	78.17	76.78	184,400
July 01, 2025	76.46	77.99	77.99	78.84	76.25	187,300
June 30, 2025	76.4	76.66	76.66	77.11	75.57	215,601
June 27, 2025	76.72	76.41	76.41	77.33	76.3	403,523
June 26, 2025	77.25	76.91	76.91	77.78	76.32	152,707
June 25, 2025	78.49	77.22	77.22	78.72	76.82	263,200
June 24, 2025	79.42	78.95	78.95	79.83	78.8	215,211
June 23, 2025	78.18	80.08	80.08	80.16	77.86	195,100
June 20, 2025	77.97	77.76	77.76	78.5	77.54	458,212
June 18, 2025	77.46	77.95	77.95	78.25	77.13	167,300
June 17, 2025	77	77.51	77.51	77.72	76	205,300
June 16, 2025	78.14	77.21	77.21	78.44	76.84	158,700
June 13, 2025	78.13	78.14	78.14	78.8	78.05	159,801
June 12, 2025	78.28	78.58	78.58	78.59	77.88	132,700
June 11, 2025	78.83	78.27	78.27	79.47	78.2	179,800
June 10, 2025	77.5	78.7	78.7	78.77	77.11	227,905
June 09, 2025	76.94	77.5	77.5	77.61	76.17	226,231
June 06, 2025	77.45	76.67	76.66	77.79	76.49	119,733
June 05, 2025	76.81	77.12	77.12	77.38	76.44	138,800
June 04, 2025	77.94	76.7	76.7	78.03	76.65	125,503
June 03, 2025	78.65	78.44	78.44	79.09	77.57	143,634
June 02, 2025	78.31	78.65	78.65	79.25	78.04	141,100
May 30, 2025	78.78	78.87	78.87	79.32	78.63	309,600
May 29, 2025	77.57	78.7	78.7	78.83	77.39	232,500
May 28, 2025	78.89	77.98	77.98	79.61	77.67	188,136
May 27, 2025	78.85	78.89	78.89	79.3	78.48	257,138
May 23, 2025	78.22	78.5	78.5	78.87	77.6	166,716
May 22, 2025	77.71	78.23	78.23	78.4	77.47	205,500

American States Water Company (AWR) NYSE