AWR - AMERICAN STATES WATER CO
79.41
-1.390 -1.750%
Share volume: 1,395,842
Last Updated: 04-24-2026
Utilities/Water Supply:
0.32%
PREVIOUS CLOSE
CHG
CHG%
$80.80
-1.39
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $79.51 | $79.51 | $81.17 | $81.17 | $79.11 | $79.11 | $79.41 | $79.41 | 1,395,842 | $1,382,858.00 |
| 04-23-2026 | $79.11 | $79.11 | $81.24 | $81.24 | $78.85 | $78.85 | $80.80 | $80.80 | 318,347 | $318,347.00 |
| 04-22-2026 | $77.13 | $77.13 | $78.99 | $78.99 | $77.13 | $77.13 | $78.39 | $78.39 | 281,311 | $281,311.00 |
| 04-21-2026 | $78.71 | $78.71 | $79.19 | $79.19 | $77.75 | $77.75 | $77.83 | $77.83 | 340,052 | $340,052.00 |
| 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 |