AWR - AMERICAN STATES WATER CO
76.18
0.560 0.735%
Share volume: 165,248
Last Updated: 04-01-2026
Utilities/Water Supply:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$75.62
0.56
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-01-2026 | $74.79 | $74.79 | $76.36 | $76.36 | $74.79 | $74.79 | $76.18 | $76.18 | 165,248 | $165,248.00 |
| 03-31-2026 | $76.94 | $76.94 | $77.02 | $77.02 | $75.24 | $75.24 | $75.62 | $75.62 | 245,592 | $245,592.00 |
| 03-30-2026 | $75.85 | $75.85 | $76.96 | $76.96 | $75.26 | $75.26 | $76.72 | $76.72 | 292,821 | $292,821.00 |
| 03-27-2026 | $75.43 | $75.43 | $76.22 | $76.22 | $74.34 | $74.34 | $75.10 | $75.10 | 275,745 | $275,745.00 |
| 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 |