AWR - AMERICAN STATES WATER CO
77.56
-2.490 -3.210%
Share volume: 227,818
Last Updated: 03-12-2025
Utilities/Water Supply:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$80.05
-2.49
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $79.04 | $79.04 | $79.70 | $79.70 | $76.67 | $76.67 | $77.56 | $77.56 | 227,818 | $227,818.00 |
| 03-11-2025 | $81.39 | $81.39 | $81.82 | $81.82 | $79.99 | $79.99 | $80.05 | $80.05 | 459,253 | $459,253.00 |
| 03-10-2025 | $79.77 | $79.77 | $81.72 | $81.72 | $79.71 | $79.71 | $80.98 | $80.98 | 328,226 | $328,226.00 |
| 03-07-2025 | $77.90 | $77.90 | $80.17 | $80.17 | $77.90 | $77.90 | $79.51 | $79.51 | 410,634 | $410,634.00 |
| 03-06-2025 | $77.21 | $77.21 | $78.21 | $78.21 | $75.86 | $75.86 | $77.99 | $77.99 | 216,297 | $216,297.00 |
| 03-05-2025 | $77.00 | $77.00 | $78.11 | $78.11 | $76.92 | $76.92 | $77.52 | $77.52 | 162,979 | $162,979.00 |
| 03-04-2025 | $78.37 | $78.37 | $79.55 | $79.55 | $77.51 | $77.51 | $77.61 | $77.61 | 200,668 | $200,668.00 |
| 03-03-2025 | $76.12 | $76.12 | $78.22 | $78.22 | $75.64 | $75.64 | $78.13 | $78.13 | 212,601 | $212,601.00 |
| 02-28-2025 | $76.67 | $76.67 | $77.37 | $77.37 | $75.84 | $75.84 | $76.54 | $76.54 | 251,873 | $251,378.00 |
| 02-27-2025 | $75.45 | $75.45 | $76.44 | $76.44 | $74.45 | $74.45 | $76.04 | $76.04 | 346,027 | $346,027.00 |