American States Water Company (AWR) Historical Stock Data
73.17 ↑0.73 (1.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AWR is down -0.19% a day on average. There have been 11 days where American States Water Company closed green and 19 days where AWR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 72.33 | 73.17 | ↑$0.84 (1.16%) | 72.14 | 73.59 | 269.80K |
| 2025-12-04 | 72.86 | 72.44 | ↓$0.42 (-0.58%) | 72.30 | 73.35 | 150.10K |
| 2025-12-03 | 73.49 | 72.96 | ↓$0.53 (-0.72%) | 72.39 | 74.00 | 154.12K |
| 2025-12-02 | 73.79 | 72.89 | ↓$0.90 (-1.22%) | 72.65 | 74.03 | 223.92K |
| 2025-12-01 | 73.49 | 73.45 | ↓$0.04 (-0.05%) | 73.10 | 74.31 | 381.64K |
| 2025-11-28 | 74.20 | 73.77 | ↓$0.43 (-0.58%) | 73.30 | 74.23 | 119.11K |
| 2025-11-26 | 74.06 | 74.03 | ↓$0.03 (-0.04%) | 74.03 | 74.86 | 385.46K |
| 2025-11-25 | 72.53 | 74.25 | ↑$1.72 (2.37%) | 72.53 | 75.01 | 331.31K |
| 2025-11-24 | 73.29 | 73.30 | ↑$0.01 (0.01%) | 72.92 | 73.68 | 387.36K |
| 2025-11-21 | 72.14 | 73.37 | ↑$1.23 (1.71%) | 71.54 | 74.09 | 423.76K |
| 2025-11-20 | 72.00 | 71.87 | ↓$0.13 (-0.18%) | 71.18 | 72.30 | 352.38K |
| 2025-11-19 | 72.26 | 71.50 | ↓$0.76 (-1.05%) | 71.20 | 73.00 | 239.23K |
| 2025-11-18 | 74.34 | 72.36 | ↓$1.98 (-2.66%) | 72.24 | 74.34 | 271.41K |
| 2025-11-17 | 74.86 | 73.80 | ↓$1.06 (-1.42%) | 73.51 | 74.96 | 280.24K |
| 2025-11-14 | 75.02 | 74.59 | ↓$0.43 (-0.57%) | 73.70 | 75.30 | 309.12K |
| 2025-11-13 | 74.99 | 75.07 | ↑$0.08 (0.11%) | 74.34 | 75.54 | 319.93K |
| 2025-11-12 | 75.46 | 75.18 | ↓$0.28 (-0.37%) | 74.99 | 75.89 | 254.82K |
| 2025-11-11 | 75.36 | 75.86 | ↑$0.50 (0.66%) | 75.01 | 76.51 | 220.63K |
| 2025-11-10 | 74.01 | 75.02 | ↑$1.01 (1.36%) | 73.44 | 75.12 | 238.88K |
| 2025-11-07 | 75.76 | 74.84 | ↓$0.92 (-1.21%) | 74.39 | 76.23 | 312.07K |
| 2025-11-06 | 76.00 | 74.93 | ↓$1.07 (-1.41%) | 74.57 | 77.02 | 463.75K |
| 2025-11-05 | 74.93 | 74.07 | ↓$0.86 (-1.15%) | 73.65 | 75.49 | 479.43K |
| 2025-11-04 | 72.26 | 74.58 | ↑$2.32 (3.21%) | 71.76 | 74.79 | 674.48K |
| 2025-11-03 | 71.00 | 71.70 | ↑$0.70 (0.99%) | 69.56 | 71.81 | 251.91K |
| 2025-10-31 | 71.01 | 71.31 | ↑$0.30 (0.42%) | 70.35 | 71.85 | 258.29K |
| 2025-10-30 | 72.70 | 71.58 | ↓$1.12 (-1.54%) | 71.27 | 73.34 | 222.73K |
| 2025-10-29 | 74.19 | 72.65 | ↓$1.54 (-2.08%) | 72.23 | 75.05 | 325.54K |
| 2025-10-28 | 75.75 | 75.41 | ↓$0.34 (-0.45%) | 74.10 | 76.06 | 266.38K |
| 2025-10-27 | 75.68 | 76.10 | ↑$0.42 (0.55%) | 74.26 | 76.69 | 309.82K |
| 2025-10-24 | 76.94 | 76.20 | ↓$0.74 (-0.96%) | 75.88 | 77.03 | 184.36K |
Create an account or log in to view more rows.
$AWR peak frustration
$AWR the end is near
$AWR used to this fuckery!! Not leaving no chance !
$AWR God dammit
$AWR what caused the sell off in an otherwise good tech market today?
$AWR love cooking these little bears on here
$AWR the bulls in here
$AWR Ride this train. You won't regret.
$AWR going green
$AWR Just buy and hold