AWR - AMERICAN STATES WATER CO
75.1
0.140 0.186%
Share volume: 275,745
Last Updated: 03-27-2026
Utilities/Water Supply:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$74.96
0.14
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $75.43 | $75.43 | $76.22 | $76.22 | $74.34 | $74.34 | $75.10 | $75.10 | 275,745 | $270,874.00 |
| 03-26-2026 | $73.59 | $73.59 | $75.08 | $75.08 | $73.45 | $73.45 | $74.96 | $74.96 | 229,802 | $229,802.00 |
| 03-25-2026 | $73.81 | $73.81 | $74.08 | $74.08 | $72.50 | $72.50 | $73.40 | $73.40 | 259,135 | $259,135.00 |
| 03-24-2026 | $73.19 | $73.19 | $74.98 | $74.98 | $73.19 | $73.19 | $73.26 | $73.26 | 261,589 | $261,589.00 |
| 03-23-2026 | $73.58 | $73.58 | $74.15 | $74.15 | $72.66 | $72.66 | $73.57 | $73.57 | 309,608 | $309,608.00 |
| 03-20-2026 | $73.04 | $73.04 | $73.21 | $73.21 | $71.92 | $71.92 | $72.40 | $72.40 | 1,021,562 | $1,021,562.00 |
| 03-19-2026 | $72.29 | $72.29 | $73.12 | $73.12 | $72.23 | $72.23 | $72.83 | $72.83 | 212,824 | $212,824.00 |
| 03-18-2026 | $73.68 | $73.68 | $73.94 | $73.94 | $72.59 | $72.59 | $72.78 | $72.78 | 271,437 | $271,437.00 |
| 03-17-2026 | $75.69 | $75.69 | $75.69 | $75.69 | $74.15 | $74.15 | $74.21 | $74.21 | 260,039 | $260,039.00 |
| 03-16-2026 | $76.16 | $76.16 | $76.16 | $76.16 | $74.59 | $74.59 | $75.30 | $75.30 | 181,025 | $181,025.00 |