American States Water (AWR) went public on March 26, 1990, when it opened at a split-adjusted price of $1.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $70.52 | $76.50 | $68.98 | $73.37 | 5,262,003 |
October 2025 | $72.97 | $76.78 | $69.38 | $70.83 | 6,298,527 |
September 2025 | $73.65 | $74.53 | $70.63 | $72.83 | 6,050,813 |
August 2025 | $72.62 | $75.88 | $72.62 | $74.03 | 4,462,677 |
July 2025 | $75.44 | $77.79 | $70.96 | $72.61 | 5,288,462 |
June 2025 | $77.26 | $79.09 | $74.56 | $75.64 | 4,029,892 |
May 2025 | $79.35 | $81.35 | $72.69 | $77.82 | 4,539,563 |
April 2025 | $77.00 | $79.96 | $72.39 | $79.56 | 5,487,540 |
March 2025 | $74.66 | $80.26 | $72.35 | $77.18 | 5,112,517 |
February 2025 | $70.34 | $77.26 | $69.59 | $75.08 | 4,182,207 |
January 2025 | $76.02 | $76.16 | $68.52 | $72.62 | 3,843,540 |
December 2024 | $83.11 | $84.01 | $75.12 | $75.75 | 4,154,836 |
November 2024 | $80.33 | $84.77 | $78.87 | $83.15 | 5,089,078 |
October 2024 | $80.65 | $84.81 | $79.24 | $79.93 | 3,880,052 |
September 2024 | $78.67 | $82.87 | $77.54 | $80.73 | 4,686,421 |
August 2024 | $80.31 | $82.49 | $76.61 | $78.92 | 4,329,754 |
July 2024 | $70.13 | $80.85 | $68.59 | $79.54 | 4,306,410 |
June 2024 | $71.18 | $71.46 | $66.95 | $69.94 | 4,435,644 |
May 2024 | $68.26 | $76.14 | $68.25 | $70.93 | 5,073,309 |
April 2024 | $69.56 | $69.56 | $63.29 | $67.90 | 5,304,628 |
March 2024 | $68.14 | $71.32 | $67.08 | $69.25 | 4,788,460 |
February 2024 | $71.25 | $74.02 | $67.43 | $68.45 | 4,788,181 |
January 2024 | $76.43 | $77.52 | $70.81 | $71.11 | 4,194,462 |
December 2023 | $75.89 | $81.71 | $75.13 | $76.66 | 3,570,432 |
November 2023 | $74.12 | $79.63 | $72.73 | $76.16 | 4,093,182 |
