American States Water Company Common Stock (AWR)

Last Price89.06

Change-0.23 (-0.26%)

NYSE· Last Trade: Sep 1st, 3:56 PM EDT

Historical Prices For American States Water Company Common Stock (AWR)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	89.31	89.80	88.87	89.29	255,345	89.29
8/28/2026	89.32	90.09	88.72	89.88	156,877	89.88
8/27/2026	89.00	89.30	87.60	88.87	201,414	88.87
8/26/2026	90.00	90.60	89.39	89.83	167,424	89.83
8/25/2026	91.19	91.72	89.69	90.24	144,866	90.24
8/24/2026	89.04	91.11	88.90	91.10	215,351	91.10
8/21/2026	89.29	89.29	88.48	88.63	159,705	88.63
8/20/2026	88.93	90.42	88.93	89.31	180,289	89.31
8/19/2026	88.91	90.21	88.70	89.18	174,019	89.18
8/18/2026	88.75	89.86	88.39	88.91	241,070	88.91
8/17/2026	87.91	88.39	87.21	87.87	203,627	87.87
8/14/2026	88.57	89.26	88.01	88.97	180,993	88.42
8/13/2026	88.36	89.01	88.00	88.73	209,212	88.19
8/12/2026	87.55	88.10	87.10	87.95	196,655	87.41
8/11/2026	86.79	87.80	86.15	87.54	196,673	87.00
8/10/2026	86.96	87.22	85.68	86.57	199,536	86.04
8/07/2026	85.04	87.44	84.71	87.39	233,025	86.85
8/06/2026	86.37	87.20	84.85	85.67	280,184	85.14
8/05/2026	85.52	85.67	84.16	84.94	247,775	84.42
8/04/2026	84.54	85.58	83.20	85.40	342,979	84.88
8/03/2026	85.43	86.97	84.56	84.75	357,586	84.23
7/31/2026	86.37	86.79	85.27	85.64	346,510	85.11
7/30/2026	88.31	88.45	85.73	85.96	241,586	85.43
7/29/2026	88.27	89.40	86.94	87.86	303,874	87.32
7/28/2026	86.86	89.84	86.70	88.06	446,604	87.52
7/27/2026	86.53	86.91	85.50	86.09	327,719	85.56
7/24/2026	87.85	88.34	86.24	86.41	301,106	85.88
7/23/2026	86.59	87.84	86.20	87.17	269,307	86.64
7/22/2026	87.32	87.41	86.44	87.03	255,775	86.50
7/21/2026	87.54	88.08	86.57	86.60	278,869	86.07
7/20/2026	88.78	90.11	87.92	88.40	243,854	87.86
7/17/2026	88.81	89.54	87.79	89.28	532,212	88.73
7/16/2026	84.85	87.96	84.85	87.93	304,224	87.39
7/15/2026	84.84	85.64	84.20	84.63	275,984	84.11
7/14/2026	84.99	85.67	84.38	85.01	205,980	84.49
7/13/2026	84.84	85.53	84.78	85.05	235,915	84.53
7/10/2026	84.15	84.90	83.87	84.51	186,735	83.99
7/09/2026	83.64	84.27	82.92	83.86	312,273	83.35
7/08/2026	82.59	84.19	82.58	83.58	460,058	83.07
7/07/2026	83.88	85.63	82.94	83.18	368,308	82.67
7/06/2026	84.63	84.63	82.87	83.14	290,685	82.63
7/02/2026	83.42	85.30	83.42	84.76	333,887	84.24
7/01/2026	82.78	84.32	82.46	83.34	416,766	82.83
6/30/2026	82.49	83.72	82.08	82.63	363,123	82.12
6/29/2026	82.35	83.02	81.62	82.79	423,504	82.28
6/26/2026	81.42	82.59	80.92	82.57	1,388,889	82.06
6/25/2026	80.12	81.09	78.72	80.68	204,694	80.18
6/24/2026	79.34	80.11	78.89	79.87	249,357	79.38
6/23/2026	78.70	79.36	78.45	79.03	256,838	78.55
6/22/2026	76.93	77.94	76.93	77.66	531,297	77.18
6/18/2026	77.13	77.94	76.50	77.11	648,266	76.64
6/17/2026	77.18	77.89	76.30	76.89	280,225	76.42
6/16/2026	76.84	78.42	76.84	77.85	197,381	77.37
6/15/2026	77.14	78.23	76.84	77.60	208,899	77.12
6/12/2026	76.97	78.31	76.64	77.77	472,783	77.29
6/11/2026	78.83	79.30	76.48	76.88	647,331	76.41
6/10/2026	79.88	81.02	78.44	78.52	646,293	78.04
6/09/2026	77.42	79.76	77.05	79.18	286,677	78.69
6/08/2026	77.87	78.46	76.83	76.89	203,021	76.42
6/05/2026	77.59	79.05	76.40	78.37	234,263	77.89
6/04/2026	77.41	77.57	76.50	77.02	176,652	76.55
6/03/2026	77.05	77.64	76.22	76.27	247,355	75.80
6/02/2026	75.78	77.29	75.78	77.28	280,263	76.81
6/01/2026	76.82	77.17	75.97	76.40	290,673	75.93