American States Water CompanyAWRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $73.63 | $73.63 | $71.90 | $72.08 | 255,206 |
| 1/30/2026 | $72.42 | $73.20 | $71.94 | $72.96 | 388,017 |
| 1/29/2026 | $72.26 | $73.57 | $71.85 | $72.34 | 284,234 |
| 1/28/2026 | $73.04 | $73.55 | $72.07 | $72.23 | 311,729 |
| 1/27/2026 | $73.47 | $74.21 | $72.03 | $73.21 | 227,319 |
| 1/26/2026 | $73.51 | $74.31 | $72.91 | $73.47 | 257,532 |
| 1/23/2026 | $75.57 | $75.57 | $72.96 | $73.16 | 199,800 |
| 1/22/2026 | $74.35 | $75.30 | $74.01 | $74.63 | 235,220 |
| 1/21/2026 | $75.16 | $75.42 | $74.23 | $74.53 | 265,901 |
| 1/20/2026 | $75.38 | $75.78 | $74.44 | $74.87 | 139,900 |
| 1/16/2026 | $75.69 | $76.36 | $75.68 | $75.97 | 292,029 |
| 1/15/2026 | $75.61 | $76.55 | $75.20 | $76.23 | 223,200 |
| 1/14/2026 | $74.17 | $75.56 | $73.71 | $75.56 | 327,741 |
| 1/13/2026 | $74.19 | $74.23 | $73.15 | $73.82 | 191,200 |
| 1/12/2026 | $73.20 | $75.26 | $73.00 | $74.32 | 194,200 |
| 1/9/2026 | $73.04 | $73.36 | $72.50 | $73.20 | 187,616 |
| 1/8/2026 | $72.19 | $73.92 | $72.19 | $72.90 | 264,100 |
| 1/7/2026 | $73.03 | $73.03 | $71.58 | $72.52 | 227,231 |
| 1/6/2026 | $71.60 | $72.78 | $71.51 | $72.54 | 226,000 |
| 1/5/2026 | $71.78 | $72.21 | $71.13 | $71.62 | 198,230 |
| 1/2/2026 | $72.37 | $72.69 | $71.73 | $72.26 | 217,700 |
| 12/31/2025 | $73.10 | $73.26 | $72.40 | $72.48 | 137,544 |
| 12/30/2025 | $73.10 | $73.50 | $72.95 | $73.11 | 103,135 |
| 12/29/2025 | $73.06 | $73.44 | $72.83 | $73.08 | 128,026 |
| 12/26/2025 | $73.67 | $73.75 | $72.83 | $73.04 | 123,645 |
| 12/24/2025 | $73.45 | $73.79 | $73.17 | $73.56 | 80,400 |
| 12/23/2025 | $73.47 | $73.82 | $73.07 | $73.36 | 136,912 |
| 12/22/2025 | $72.61 | $73.93 | $72.61 | $73.68 | 170,700 |
| 12/19/2025 | $73.97 | $73.97 | $72.65 | $73.08 | 1.01M |
| 12/18/2025 | $73.83 | $74.40 | $73.50 | $73.96 | 209,900 |
| 12/17/2025 | $73.39 | $74.69 | $73.39 | $74.12 | 199,400 |
| 12/16/2025 | $74.06 | $74.18 | $73.16 | $73.73 | 223,200 |
| 12/15/2025 | $73.95 | $74.45 | $73.01 | $73.97 | 313,453 |
| 12/12/2025 | $73.47 | $74.36 | $73.07 | $73.95 | 350,100 |
| 12/11/2025 | $72.57 | $73.91 | $72.55 | $72.91 | 256,307 |
| 12/10/2025 | $72.00 | $73.21 | $71.75 | $72.69 | 339,804 |
| 12/9/2025 | $72.13 | $72.81 | $71.34 | $71.86 | 245,224 |
| 12/8/2025 | $73.10 | $73.34 | $71.74 | $71.80 | 315,500 |
| 12/5/2025 | $72.33 | $73.59 | $72.14 | $73.17 | 269,800 |
| 12/4/2025 | $72.86 | $73.35 | $72.30 | $72.44 | 150,100 |
| 12/3/2025 | $73.49 | $74.00 | $72.39 | $72.96 | 154,116 |
| 12/2/2025 | $73.79 | $74.03 | $72.65 | $72.89 | 223,920 |
| 12/1/2025 | $73.49 | $74.31 | $73.10 | $73.45 | 381,640 |
| 11/28/2025 | $74.20 | $74.23 | $73.30 | $73.77 | 119,105 |
| 11/26/2025 | $74.06 | $74.86 | $74.03 | $74.03 | 385,500 |
| 11/25/2025 | $72.53 | $75.01 | $72.53 | $74.25 | 331,311 |
| 11/24/2025 | $73.29 | $73.68 | $72.92 | $73.30 | 387,400 |
| 11/21/2025 | $72.14 | $74.09 | $71.54 | $73.37 | 423,800 |
| 11/20/2025 | $72.00 | $72.30 | $71.18 | $71.87 | 352,381 |
| 11/19/2025 | $72.26 | $73.00 | $71.20 | $71.50 | 239,229 |
| 11/18/2025 | $74.34 | $74.34 | $72.24 | $72.36 | 271,413 |
| 11/17/2025 | $74.86 | $74.96 | $73.51 | $73.80 | 280,242 |
| 11/14/2025 | $75.02 | $75.30 | $73.70 | $74.59 | 309,121 |
| 11/13/2025 | $74.99 | $75.54 | $74.34 | $75.07 | 319,967 |
| 11/12/2025 | $75.46 | $75.89 | $74.99 | $75.18 | 254,817 |
| 11/11/2025 | $75.36 | $76.51 | $75.01 | $75.86 | 220,631 |
| 11/10/2025 | $74.01 | $75.12 | $73.44 | $75.02 | 238,900 |
| 11/7/2025 | $75.76 | $76.23 | $74.39 | $74.84 | 312,100 |
| 11/6/2025 | $76.00 | $77.02 | $74.57 | $74.93 | 463,800 |
| 11/5/2025 | $74.93 | $75.49 | $73.65 | $74.07 | 479,475 |
| 11/4/2025 | $72.26 | $74.82 | $71.76 | $74.58 | 745,016 |