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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

American States Water Company (AWR) NYSE