AWR - AMERICAN STATES WATER CO
77.83
-0.890 -1.144%
Share volume: 340,005
Last Updated: 04-21-2026
Utilities/Water Supply:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$78.72
-0.89
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $78.71 | $78.71 | $79.19 | $79.19 | $77.75 | $77.75 | $77.83 | $77.83 | 340,005 | $340,005.00 |
| 04-20-2026 | $77.18 | $77.18 | $79.78 | $79.78 | $76.28 | $76.28 | $78.72 | $78.72 | 532,266 | $532,266.00 |
| 04-17-2026 | $75.08 | $75.08 | $76.08 | $76.08 | $74.26 | $74.26 | $75.92 | $75.92 | 1,006,285 | $1,006,285.00 |
| 04-16-2026 | $74.76 | $74.76 | $75.63 | $75.63 | $74.56 | $74.56 | $75.51 | $75.51 | 290,167 | $290,167.00 |
| 04-15-2026 | $75.26 | $75.26 | $75.56 | $75.56 | $74.53 | $74.53 | $75.28 | $75.28 | 267,165 | $267,165.00 |
| 04-14-2026 | $75.02 | $75.02 | $75.88 | $75.88 | $74.28 | $74.28 | $75.86 | $75.86 | 325,376 | $325,376.00 |
| 04-13-2026 | $78.82 | $78.82 | $78.94 | $78.94 | $75.19 | $75.19 | $75.44 | $75.44 | 593,162 | $593,162.00 |
| 04-10-2026 | $79.36 | $79.36 | $79.92 | $79.92 | $78.92 | $78.92 | $79.47 | $79.47 | 203,752 | $203,752.00 |
| 04-09-2026 | $77.99 | $77.99 | $79.51 | $79.51 | $76.87 | $76.87 | $79.26 | $79.26 | 234,030 | $234,030.00 |
| 04-08-2026 | $76.51 | $76.51 | $77.27 | $77.27 | $75.60 | $75.60 | $77.09 | $77.09 | 295,894 | $295,894.00 |