American States Water Company Common Stock (AWR)

Historical Prices For American States Water Company Common Stock (AWR)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	73.49	74.00	72.39	72.96	154,117	72.96
12/02/2025	73.79	74.03	72.64	72.89	223,921	72.89
12/01/2025	73.49	74.31	73.09	73.45	381,639	73.45
11/28/2025	74.20	74.23	73.30	73.77	119,106	73.77
11/26/2025	74.06	74.86	74.03	74.03	385,460	74.03
11/25/2025	72.53	75.01	72.53	74.25	331,312	74.25
11/24/2025	73.29	73.68	72.92	73.30	384,504	73.30
11/21/2025	72.14	74.09	71.53	73.37	423,761	73.37
11/20/2025	72.00	72.30	71.18	71.87	352,296	71.87
11/19/2025	72.26	72.26	71.20	71.50	239,230	71.50
11/18/2025	74.34	74.34	72.24	72.36	271,412	72.36
11/17/2025	74.86	74.96	73.51	73.80	280,243	73.80
11/14/2025	75.02	75.30	73.70	74.59	309,123	74.59
11/13/2025	74.99	75.54	74.34	75.07	319,924	74.57
11/12/2025	75.46	75.89	74.99	75.18	254,816	74.68
11/11/2025	75.36	76.51	75.01	75.86	220,632	75.35
11/10/2025	74.01	75.12	73.44	75.02	238,883	74.52
11/07/2025	75.76	76.23	74.39	74.84	312,066	74.34
11/06/2025	76.00	77.02	74.56	74.93	463,751	74.43
11/05/2025	74.93	75.49	73.64	74.07	479,426	73.57
11/04/2025	72.26	74.82	71.76	74.58	745,018	74.08
11/03/2025	71.00	71.81	69.45	71.70	351,249	71.22
10/31/2025	71.01	71.85	70.35	71.31	512,658	70.83
10/30/2025	72.70	73.34	71.27	71.58	301,956	71.10
10/29/2025	74.19	75.05	72.23	72.65	343,335	72.16
10/28/2025	75.75	76.06	74.10	75.41	266,379	74.90
10/27/2025	75.68	76.69	74.25	76.10	309,816	75.59
10/24/2025	76.94	77.03	75.88	76.20	184,361	75.69
10/23/2025	76.67	76.67	75.19	76.55	318,821	76.04
10/22/2025	76.29	77.30	75.83	76.24	223,497	75.73
10/21/2025	76.66	76.90	75.20	76.42	371,341	75.91
10/20/2025	75.56	77.28	75.24	77.05	230,581	76.53
10/17/2025	75.27	75.86	75.05	75.47	309,783	74.96
10/16/2025	75.21	76.00	74.72	75.27	251,790	74.76
10/15/2025	74.10	75.50	73.57	75.33	206,156	74.82
10/14/2025	73.64	74.78	73.25	74.12	239,666	73.62
10/13/2025	73.93	74.63	72.99	73.14	247,351	72.65
10/10/2025	73.36	74.52	73.04	74.46	288,031	73.96
10/09/2025	72.36	73.26	72.10	73.23	234,620	72.74
10/08/2025	71.80	72.50	71.30	72.31	217,019	71.82
10/07/2025	70.54	72.03	70.53	71.58	249,762	71.10
10/06/2025	70.50	70.85	70.01	70.68	217,338	70.21
10/03/2025	70.62	71.53	70.44	70.75	296,464	70.28
10/02/2025	70.59	70.90	69.85	70.36	239,205	69.89
10/01/2025	73.46	73.84	70.80	70.95	238,497	70.47
9/30/2025	72.00	73.40	71.92	73.32	273,084	72.83
9/29/2025	72.11	72.31	71.49	71.84	259,940	71.36
9/26/2025	71.63	72.43	71.27	72.41	267,599	71.92
9/25/2025	72.55	72.72	71.45	71.51	318,347	71.03
9/24/2025	71.70	72.28	71.52	71.83	366,777	71.35
9/23/2025	72.09	72.44	71.11	71.93	278,540	71.45
9/22/2025	72.07	72.54	71.94	72.16	273,559	71.68
9/19/2025	72.05	72.22	71.35	71.89	829,745	71.41
9/18/2025	71.64	72.18	71.17	71.92	225,532	71.44
9/17/2025	72.00	72.67	71.63	71.75	342,773	71.27
9/16/2025	72.04	72.43	71.45	71.48	239,457	71.00
9/15/2025	73.35	73.39	72.17	72.35	256,563	71.86
9/12/2025	73.17	73.66	73.05	73.12	304,198	72.63
9/11/2025	73.15	73.75	72.89	73.48	254,069	72.99
9/10/2025	73.58	73.85	72.69	73.14	205,767	72.65
9/09/2025	73.47	73.80	73.08	73.60	261,556	73.11
9/08/2025	74.37	74.77	73.17	73.47	223,565	72.98
9/05/2025	74.28	74.89	74.18	74.66	160,429	74.16
9/04/2025	74.26	74.33	73.57	74.21	211,687	73.71