AWR - AMERICAN STATES WATER CO
75.46
-1.690 -2.240%
Share volume: 238,270
Last Updated: 03-05-2026
Utilities/Water Supply:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$77.15
-1.69
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $76.41 | $76.41 | $76.90 | $76.90 | $75.42 | $75.42 | $75.46 | $75.46 | 238,270 | $238,270.00 |
| 03-04-2026 | $76.43 | $76.43 | $77.41 | $77.41 | $75.48 | $75.48 | $77.15 | $77.15 | 308,207 | $308,207.00 |
| 03-03-2026 | $74.53 | $74.53 | $76.61 | $76.61 | $73.94 | $73.94 | $76.39 | $76.39 | 213,771 | $213,771.00 |
| 03-02-2026 | $74.26 | $74.26 | $75.45 | $75.45 | $74.23 | $74.23 | $74.79 | $74.79 | 248,486 | $248,486.00 |
| 02-27-2026 | $73.91 | $73.91 | $75.02 | $75.02 | $73.91 | $73.91 | $74.53 | $74.53 | 270,434 | $270,434.00 |
| 02-26-2026 | $74.67 | $74.67 | $74.74 | $74.74 | $73.62 | $73.62 | $73.76 | $73.76 | 234,655 | $234,655.00 |
| 02-25-2026 | $73.79 | $73.79 | $74.28 | $74.28 | $72.29 | $72.29 | $74.23 | $74.23 | 233,816 | $233,816.00 |
| 02-24-2026 | $73.50 | $73.50 | $73.99 | $73.99 | $73.21 | $73.21 | $73.93 | $73.93 | 283,586 | $283,586.00 |
| 02-23-2026 | $72.70 | $72.70 | $73.90 | $73.90 | $72.38 | $72.38 | $73.50 | $73.50 | 322,116 | $322,116.00 |
| 02-20-2026 | $73.84 | $73.33 | $74.09 | $73.57 | $72.60 | $72.10 | $72.94 | $72.44 | 260,155 | $260,155.00 |