AWR - AMERICAN STATES WATER CO
77.69
0.540 0.695%
Share volume: 421,178
Last Updated: 05-12-2026
Utilities/Water Supply:
0.13%
PREVIOUS CLOSE
CHG
CHG%
$77.15
0.54
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $77.45 | $77.45 | $78.75 | $78.75 | $77.17 | $77.17 | $77.69 | $77.69 | 421,178 | $421,178.00 |
| 05-11-2026 | $77.73 | $77.73 | $77.73 | $77.73 | $76.64 | $76.64 | $77.15 | $77.15 | 210,438 | $210,438.00 |
| 05-08-2026 | $77.00 | $77.00 | $78.05 | $78.05 | $77.00 | $77.00 | $77.20 | $77.20 | 314,502 | $314,502.00 |
| 05-07-2026 | $74.45 | $74.45 | $77.66 | $77.66 | $73.89 | $73.89 | $76.84 | $76.84 | 346,860 | $346,860.00 |
| 05-06-2026 | $75.64 | $75.64 | $76.40 | $76.40 | $75.03 | $75.03 | $75.84 | $75.84 | 295,584 | $295,584.00 |
| 05-05-2026 | $76.03 | $76.03 | $76.80 | $76.80 | $76.03 | $76.03 | $76.20 | $76.20 | 190,283 | $190,283.00 |
| 05-04-2026 | $74.75 | $74.75 | $76.74 | $76.74 | $74.75 | $74.75 | $76.07 | $76.07 | 283,083 | $283,083.00 |
| 05-01-2026 | $75.71 | $75.71 | $76.04 | $76.04 | $74.90 | $74.90 | $75.21 | $75.21 | 266,770 | $266,770.00 |
| 04-30-2026 | $77.91 | $77.91 | $78.53 | $78.53 | $74.81 | $74.81 | $75.29 | $75.29 | 390,872 | $390,872.00 |
| 04-29-2026 | $78.95 | $78.95 | $79.28 | $79.28 | $77.78 | $77.78 | $77.87 | $77.87 | 301,967 | $301,967.00 |