NYSE : AWR
American States Water Company — Price history
Utilities · Utilities - Regulated Water · United States
Last price 86.32 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.42B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
American States Water Company (AWR) closed at 86.32 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 86.49 | 87 | 84.83 | 86.32 | 212,132 | +1.14% |
| 2026-10-29 | 85.15 | 85.39 | 83.685 | 85.35 | 290,672 | +1.08% |
| 2026-10-28 | 85.42 | 85.57 | 84.13 | 84.44 | 173,922 | -1.22% |
| 2026-10-27 | 84.73 | 85.62 | 84.665 | 85.48 | 186,976 | +0.31% |
| 2026-10-26 | 85.34 | 85.76 | 84.89 | 85.22 | 166,536 | -0.26% |
| 2026-10-23 | 84.77 | 85.66 | 84.501 | 85.44 | 215,058 | +0.46% |
| 2026-10-22 | 82.89 | 85.27 | 82.695 | 85.05 | 255,392 | +3.54% |
| 2026-10-21 | 83.44 | 83.968 | 81.785 | 82.14 | 175,404 | -1.20% |
| 2026-10-20 | 82.35 | 83.77 | 82.35 | 83.14 | 156,457 | +1.86% |
| 2026-10-19 | 82.76 | 82.97 | 81.29 | 81.62 | 235,712 | -2.19% |
| 2026-10-16 | 83.23 | 83.47 | 82.3 | 83.45 | 370,203 | +0.86% |
| 2026-10-15 | 83.88 | 84.66 | 82.32 | 82.74 | 267,106 | +0.35% |
| 2026-10-14 | 82.37 | 83.44 | 81.915 | 82.45 | 221,717 | -0.07% |
| 2026-10-13 | 83.46 | 83.72 | 81.893 | 82.51 | 189,740 | -0.41% |
| 2026-10-12 | 82.14 | 82.85 | 81.83 | 82.85 | 205,452 | +0.72% |
| 2026-10-09 | 81.82 | 82.59 | 81.82 | 82.26 | 144,411 | +0.53% |
| 2026-10-08 | 81.73 | 82.65 | 81.055 | 81.83 | 252,473 | +0.45% |
| 2026-10-07 | 82.48 | 82.53 | 81.14 | 81.46 | 223,684 | -0.12% |
| 2026-10-06 | 82.31 | 82.97 | 81.06 | 81.56 | 258,647 | -0.24% |
| 2026-10-05 | 81.99 | 82.81 | 81.19 | 81.76 | 277,656 | -1.28% |
| 2026-10-02 | 82.72 | 83.05 | 81.67 | 82.82 | 345,239 | +2.01% |
| 2026-10-01 | 81.97 | 82.91 | 81 | 81.19 | 235,128 | -1.38% |
| 2026-09-30 | 82.28 | 82.73 | 81.97 | 82.33 | 306,990 | +0.48% |
| 2026-09-29 | 80.93 | 81.96 | 80.59 | 81.94 | 207,184 | +0.73% |
| 2026-09-28 | 82.82 | 82.956 | 81.03 | 81.35 | 225,547 | -1.75% |
| 2026-09-25 | 82.66 | 82.84 | 81.683 | 82.8 | 238,075 | +0.36% |
| 2026-09-24 | 83.24 | 83.76 | 82.44 | 82.5 | 217,108 | -0.89% |
| 2026-09-23 | 84.01 | 84.065 | 82.59 | 83.24 | 277,432 | -1.36% |
| 2026-09-22 | 84.79 | 85.375 | 84.04 | 84.39 | 244,539 | -0.54% |
| 2026-09-21 | 86.09 | 86.09 | 84.76 | 84.85 | 221,142 | -0.84% |
| 2026-09-18 | 85.96 | 86.055 | 84.87 | 85.57 | 438,597 | -1.37% |
| 2026-09-17 | 87.44 | 87.615 | 86.28 | 86.76 | 171,169 | -0.47% |
| 2026-09-16 | 87.6 | 87.6 | 86.32 | 87.17 | 231,625 | +0.83% |
| 2026-09-15 | 85.93 | 87.9 | 85.93 | 86.45 | 241,567 | -0.77% |
| 2026-09-14 | 87.34 | 87.62 | 86.55 | 87.12 | 186,553 | +0.74% |
| 2026-09-11 | 88.41 | 88.41 | 86 | 86.48 | 200,332 | -1.13% |
| 2026-09-10 | 89.22 | 89.6 | 87.43 | 87.47 | 139,196 | -0.92% |
| 2026-09-09 | 88.84 | 88.98 | 87.76 | 88.28 | 161,242 | -0.45% |
| 2026-09-08 | 88.27 | 88.883 | 88.11 | 88.68 | 121,914 | +0.17% |
| 2026-09-04 | 89.07 | 89.24 | 88.22 | 88.53 | 163,198 | -1.25% |
| 2026-09-03 | 88.98 | 90.01 | 88.146 | 89.65 | 245,723 | +1.59% |
| 2026-09-02 | 88 | 89.13 | 87.79 | 88.25 | 363,351 | -1.05% |
| 2026-09-01 | 89.78 | 89.99 | 88.51 | 89.19 | 165,319 | -0.11% |
| 2026-08-31 | 89.31 | 89.8 | 88.87 | 89.29 | 251,222 | -0.66% |
| 2026-08-28 | 89.32 | 90.09 | 88.725 | 89.88 | 156,870 | +1.14% |
| 2026-08-27 | 89 | 89.3 | 87.6 | 88.87 | 187,066 | -1.07% |
| 2026-08-26 | 90 | 90.602 | 89.394 | 89.83 | 167,415 | -0.45% |
| 2026-08-25 | 91.19 | 91.72 | 89.69 | 90.24 | 144,785 | -0.94% |
| 2026-08-24 | 89.04 | 91.11 | 88.9 | 91.1 | 215,321 | +2.79% |
| 2026-08-21 | 89.29 | 89.29 | 88.48 | 88.63 | 152,598 | -0.76% |
| 2026-08-20 | 88.93 | 90.42 | 88.93 | 89.31 | 166,586 | +0.15% |
| 2026-08-19 | 88.91 | 90.212 | 88.7 | 89.18 | 174,014 | +0.30% |
| 2026-08-18 | 88.75 | 89.865 | 88.39 | 88.91 | 237,981 | +1.18% |
| 2026-08-17 | 87.91 | 88.387 | 87.21 | 87.87 | 203,607 | -0.63% |
| 2026-08-14 | 88.57 | 89.26 | 88.01 | 88.97 | 180,992 | +0.27% |
| 2026-08-13 | 88.36 | 89.01 | 88 | 88.73 | 209,211 | +0.89% |
| 2026-08-12 | 87.55 | 88.1 | 87.1 | 87.95 | 187,963 | +0.47% |
| 2026-08-11 | 86.79 | 87.8 | 86.15 | 87.54 | 196,672 | +1.12% |
| 2026-08-10 | 86.96 | 87.215 | 85.683 | 86.57 | 199,535 | -0.94% |
| 2026-08-07 | 85.04 | 87.44 | 84.712 | 87.39 | 233,024 | +2.01% |
| 2026-08-06 | 86.37 | 87.205 | 84.85 | 85.67 | 280,183 | +0.86% |
| 2026-08-05 | 85.52 | 85.67 | 84.16 | 84.94 | 247,774 | -0.54% |
| 2026-08-04 | 84.54 | 85.58 | 83.2 | 85.4 | 342,979 | +0.77% |
| 2026-08-03 | 85.425 | 86.971 | 84.56 | 84.75 | 357,585 | -1.04% |
| 2026-07-31 | 86.37 | 86.79 | 85.27 | 85.64 | 346,508 | -0.37% |
| 2026-07-30 | 88.31 | 88.455 | 85.73 | 85.96 | 241,585 | -2.16% |
| 2026-07-29 | 88.27 | 89.4 | 86.94 | 87.86 | 303,873 | -0.23% |
| 2026-07-28 | 86.86 | 89.84 | 86.705 | 88.06 | 446,604 | +2.29% |
| 2026-07-27 | 86.53 | 86.905 | 85.5 | 86.09 | 327,718 | -0.37% |
| 2026-07-24 | 87.85 | 88.34 | 86.24 | 86.41 | 301,104 | -0.87% |
| 2026-07-23 | 86.59 | 87.84 | 86.2 | 87.17 | 269,308 | +0.16% |
| 2026-07-22 | 87.32 | 87.405 | 86.44 | 87.03 | 255,774 | +0.50% |
| 2026-07-21 | 87.54 | 88.075 | 86.57 | 86.6 | 278,869 | -2.04% |
| 2026-07-20 | 88.78 | 90.11 | 87.92 | 88.4 | 243,866 | -0.99% |
| 2026-07-17 | 88.81 | 89.54 | 87.79 | 89.28 | 532,211 | +1.54% |
| 2026-07-16 | 84.85 | 87.96 | 84.85 | 87.93 | 304,229 | +3.90% |
| 2026-07-15 | 84.84 | 85.635 | 84.2 | 84.63 | 275,574 | -0.45% |
| 2026-07-14 | 84.99 | 85.675 | 84.38 | 85.01 | 205,979 | -0.05% |
| 2026-07-13 | 84.84 | 85.53 | 84.78 | 85.05 | 235,914 | +0.64% |
| 2026-07-10 | 84.15 | 84.9 | 83.87 | 84.51 | 186,734 | +0.78% |
| 2026-07-09 | 83.64 | 84.27 | 82.92 | 83.86 | 312,274 | +0.34% |
| 2026-07-08 | 82.59 | 84.19 | 82.58 | 83.58 | 460,056 | +0.48% |
| 2026-07-07 | 83.88 | 85.63 | 82.94 | 83.18 | 368,307 | +0.05% |
| 2026-07-06 | 84.63 | 84.63 | 82.87 | 83.14 | 290,684 | -1.91% |
| 2026-07-02 | 83.42 | 85.3 | 83.42 | 84.76 | 333,885 | +1.70% |
| 2026-07-01 | 82.78 | 84.32 | 82.46 | 83.34 | 416,767 | +0.86% |
| 2026-06-30 | 82.49 | 83.725 | 82.08 | 82.63 | 363,122 | -0.19% |
| 2026-06-29 | 82.35 | 83.02 | 81.62 | 82.79 | 423,502 | +0.27% |
| 2026-06-26 | 81.42 | 82.59 | 80.92 | 82.57 | 1,388,888 | +2.34% |
| 2026-06-25 | 80.12 | 81.09 | 78.72 | 80.68 | 204,691 | +1.01% |
| 2026-06-24 | 79.34 | 80.11 | 78.886 | 79.87 | 249,361 | +1.06% |
| 2026-06-23 | 78.7 | 79.365 | 78.45 | 79.03 | 256,848 | +1.76% |
| 2026-06-22 | 76.93 | 77.94 | 76.93 | 77.66 | 531,295 | +0.71% |
| 2026-06-18 | 77.13 | 77.94 | 76.505 | 77.11 | 648,266 | +0.29% |
| 2026-06-17 | 77.18 | 77.885 | 76.3 | 76.89 | 280,235 | -1.23% |
| 2026-06-16 | 76.84 | 78.42 | 76.84 | 77.85 | 197,379 | +0.32% |
| 2026-06-15 | 77.14 | 78.233 | 76.84 | 77.6 | 208,897 | -0.22% |
| 2026-06-12 | 76.97 | 78.305 | 76.64 | 77.77 | 472,781 | +1.16% |
| 2026-06-11 | 78.83 | 79.3 | 76.48 | 76.88 | 647,332 | -2.09% |
| 2026-06-10 | 79.88 | 81.015 | 78.435 | 78.52 | 646,291 | -0.83% |
| 2026-06-09 | 77.42 | 79.76 | 77.053 | 79.18 | 286,676 | +2.98% |
| 2026-06-08 | 77.87 | 78.463 | 76.83 | 76.89 | 203,020 | -1.89% |
| 2026-06-05 | 77.59 | 79.05 | 76.4 | 78.37 | 234,262 | +1.75% |
| 2026-06-04 | 77.41 | 77.57 | 76.495 | 77.02 | 176,652 | +0.98% |
| 2026-06-03 | 77.05 | 77.64 | 76.22 | 76.27 | 247,354 | -1.31% |
| 2026-06-02 | 75.78 | 77.29 | 75.78 | 77.28 | 280,263 | +1.15% |
| 2026-06-01 | 76.82 | 77.165 | 75.97 | 76.4 | 290,673 | -1.13% |
| 2026-05-29 | 76.53 | 77.665 | 76.38 | 77.27 | 452,100 | +1.17% |
| 2026-05-28 | 76.94 | 77.73 | 76.31 | 76.38 | 323,227 | -0.57% |
| 2026-05-27 | 76.23 | 77.2 | 76.23 | 76.82 | 338,727 | +0.80% |
| 2026-05-26 | 76.71 | 76.99 | 76.04 | 76.21 | 308,668 | -0.56% |
| 2026-05-22 | 76.29 | 77.135 | 75.61 | 76.64 | 369,756 | +0.46% |
| 2026-05-21 | 75.59 | 76.79 | 75.43 | 76.29 | 264,132 | +0.43% |
| 2026-05-20 | 75.69 | 76.01 | 74.9 | 75.96 | 255,753 | +0.60% |
| 2026-05-19 | 75.45 | 76.815 | 75.33 | 75.51 | 181,817 | -0.54% |
| 2026-05-18 | 75.76 | 76.528 | 75.55 | 75.92 | 200,109 | +0.94% |
| 2026-05-15 | 77.61 | 77.62 | 75.63 | 75.72 | 212,798 | -2.18% |
| 2026-05-14 | 77.89 | 78.412 | 76.76 | 77.41 | 260,008 | -0.15% |
| 2026-05-13 | 77.2 | 77.69 | 76.61 | 77.53 | 257,434 | -0.21% |
| 2026-05-12 | 77.45 | 78.75 | 77.165 | 77.69 | 423,101 | +0.70% |