American States Water (AWR) went public on March 26, 1990, when it opened at a split-adjusted price of $1.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $75.71 | $78.75 | $73.89 | $77.53 | 2,587,915 |
April 2026 | $74.79 | $81.24 | $74.26 | $75.29 | 8,052,750 |
March 2026 | $74.26 | $77.41 | $71.92 | $75.62 | 6,213,114 |
February 2026 | $73.12 | $75.07 | $69.02 | $74.53 | 4,976,025 |
January 2026 | $71.87 | $76.02 | $70.64 | $72.46 | 4,858,706 |
December 2025 | $72.98 | $74.17 | $70.85 | $71.98 | 5,511,354 |
November 2025 | $70.04 | $75.97 | $68.51 | $73.26 | 6,485,237 |
October 2025 | $72.46 | $76.25 | $68.90 | $70.34 | 6,298,527 |
September 2025 | $73.14 | $74.01 | $70.14 | $72.32 | 6,050,813 |
August 2025 | $72.12 | $75.36 | $72.12 | $73.52 | 4,462,677 |
July 2025 | $74.92 | $77.25 | $70.47 | $72.11 | 5,288,462 |
June 2025 | $76.73 | $78.54 | $74.05 | $75.11 | 4,029,892 |
May 2025 | $78.80 | $80.79 | $72.19 | $77.28 | 4,539,563 |
April 2025 | $76.47 | $79.41 | $71.89 | $79.01 | 5,487,540 |
March 2025 | $74.15 | $79.70 | $71.85 | $76.64 | 5,112,517 |
February 2025 | $69.85 | $76.73 | $69.11 | $74.56 | 4,182,207 |
January 2025 | $75.49 | $75.64 | $68.04 | $72.11 | 3,843,540 |
December 2024 | $82.54 | $83.43 | $74.60 | $75.23 | 4,154,836 |
November 2024 | $79.78 | $84.18 | $78.33 | $82.58 | 5,089,078 |
October 2024 | $80.10 | $84.23 | $78.69 | $79.38 | 3,880,052 |
September 2024 | $78.12 | $82.30 | $77.01 | $80.17 | 4,686,421 |
August 2024 | $79.75 | $81.92 | $76.08 | $78.37 | 4,329,754 |
July 2024 | $69.64 | $80.30 | $68.11 | $78.99 | 4,306,410 |
June 2024 | $70.69 | $70.96 | $66.48 | $69.46 | 4,435,644 |
May 2024 | $67.79 | $75.62 | $67.78 | $70.44 | 5,073,309 |