Skip to main content

American States Water Company Common Stock (NY:AWR)

76.66 +0.25 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 76.40 77.11 75.57 76.66 215,484 +0.25(+0.33%)
Jun 27, 2025 76.72 77.33 76.30 76.41 403,523 -0.50(-0.65%)
Jun 26, 2025 77.25 77.78 76.32 76.91 152,701 -0.31(-0.40%)
Jun 25, 2025 78.49 78.72 76.82 77.22 263,195 -1.73(-2.19%)
Jun 24, 2025 79.42 79.83 78.80 78.95 215,207 -1.13(-1.41%)
Jun 23, 2025 78.18 80.16 77.86 80.08 195,093 +2.32(+2.98%)
Jun 20, 2025 77.97 78.50 77.54 77.76 458,212 -0.19(-0.24%)
Jun 18, 2025 77.46 78.25 77.13 77.95 167,255 +0.44(+0.57%)
Jun 17, 2025 77.00 77.72 76.00 77.51 205,256 +0.30(+0.39%)
Jun 16, 2025 78.14 78.44 76.84 77.21 158,668 -0.93(-1.19%)
Jun 13, 2025 78.13 78.80 78.05 78.14 159,801 -0.44(-0.56%)
Jun 12, 2025 78.28 78.59 77.88 78.58 132,683 +0.31(+0.40%)
Jun 11, 2025 78.83 79.47 78.20 78.27 179,760 -0.43(-0.55%)
Jun 10, 2025 77.50 78.77 77.11 78.70 227,905 +1.20(+1.55%)
Jun 09, 2025 76.94 77.61 76.17 77.50 226,231 +0.83(+1.08%)
Jun 06, 2025 77.45 77.79 76.48 76.67 119,794 -0.45(-0.58%)
Jun 05, 2025 76.81 77.38 76.44 77.12 138,756 +0.42(+0.55%)
Jun 04, 2025 77.94 78.03 76.65 76.70 125,503 -1.74(-2.22%)
Jun 03, 2025 78.65 79.09 77.57 78.44 143,634 -0.21(-0.27%)
Jun 02, 2025 78.31 79.25 78.04 78.65 141,097 -0.22(-0.28%)
May 30, 2025 78.78 79.31 78.63 78.87 309,595 +0.17(+0.22%)
May 29, 2025 77.57 78.83 77.39 78.70 232,472 +0.72(+0.92%)
May 28, 2025 78.89 79.61 77.67 77.98 188,136 -0.91(-1.15%)
May 27, 2025 78.85 79.30 78.48 78.89 256,925 +0.39(+0.50%)
May 23, 2025 78.22 78.87 77.60 78.50 166,716 +0.27(+0.35%)
May 22, 2025 77.71 78.40 77.47 78.23 205,475 -0.20(-0.26%)
May 21, 2025 78.89 78.89 77.82 78.43 155,371 -0.88(-1.11%)
May 20, 2025 79.94 80.18 79.21 79.31 127,746 -0.91(-1.13%)
May 19, 2025 79.11 80.42 78.56 80.22 212,449 +0.64(+0.80%)
May 16, 2025 77.96 79.76 77.77 79.58 246,677 +1.76(+2.26%)
May 15, 2025 75.92 77.83 75.83 77.82 209,315 +2.57(+3.42%)
May 14, 2025 76.09 76.33 74.11 75.25 285,311 -0.90(-1.18%)
May 13, 2025 78.12 78.40 75.53 76.15 218,309 -2.02(-2.58%)
May 12, 2025 80.14 80.14 77.93 78.17 380,971 -2.07(-2.58%)
May 09, 2025 80.06 80.56 79.47 80.24 177,147 -0.08(-0.10%)
May 08, 2025 81.68 82.94 79.90 80.32 270,545 +0.72(+0.90%)
May 07, 2025 80.83 80.86 79.48 79.60 195,036 -1.13(-1.40%)
May 06, 2025 80.07 81.31 79.66 80.73 195,587 +0.85(+1.06%)
May 05, 2025 80.27 80.27 79.25 79.88 125,978 -0.16(-0.20%)
May 02, 2025 80.13 80.42 79.38 80.04 186,043 -0.24(-0.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.