American States Water Company Common Stock (AWR)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	78.57	78.69	77.67	77.80	163,697	77.80
4/01/2025	78.50	79.53	78.10	78.76	210,634	78.76
3/31/2025	78.20	79.58	78.08	78.68	289,242	78.68
3/28/2025	76.51	78.20	76.48	77.69	146,773	77.69
3/27/2025	75.77	76.76	75.64	76.08	128,488	76.08
3/26/2025	74.68	75.82	74.48	75.60	129,316	75.60
3/25/2025	74.45	74.78	73.76	74.45	271,240	74.45
3/24/2025	75.69	76.24	74.50	74.72	159,299	74.72
3/21/2025	75.38	76.32	74.67	75.44	632,875	75.44
3/20/2025	76.57	76.64	75.47	75.62	198,377	75.62
3/19/2025	77.04	77.57	75.80	76.70	156,557	76.70
3/18/2025	77.93	78.16	76.54	77.09	193,916	77.09
3/17/2025	78.75	79.38	77.55	78.00	235,612	78.00
3/14/2025	77.85	79.36	77.84	79.22	212,625	79.22
3/13/2025	77.87	78.52	77.57	78.01	139,699	78.01
3/12/2025	79.04	79.70	76.67	77.56	227,829	77.56
3/11/2025	81.39	81.82	79.99	80.05	459,253	80.05
3/10/2025	79.77	81.72	79.71	80.98	328,224	80.98
3/07/2025	77.90	80.17	77.90	79.51	410,634	79.51
3/06/2025	77.21	78.21	75.86	77.99	216,297	77.99
3/05/2025	77.00	78.11	76.92	77.52	162,979	77.52
3/04/2025	78.37	79.55	77.51	77.61	200,667	77.61
3/03/2025	76.12	78.22	75.64	78.13	212,601	78.13
2/28/2025	76.67	77.36	75.84	76.54	251,873	76.54
2/27/2025	75.45	76.44	74.45	76.04	346,020	76.04
2/26/2025	77.22	77.56	76.50	76.78	218,383	76.78
2/25/2025	75.90	78.77	75.90	77.62	251,965	77.62
2/24/2025	75.67	77.20	74.79	75.59	241,585	75.59
2/21/2025	75.41	75.53	73.79	75.42	275,265	75.42
2/20/2025	75.83	76.85	74.27	75.29	404,929	75.29
2/19/2025	74.20	75.24	74.20	74.57	173,972	74.57
2/18/2025	73.27	75.20	72.87	74.95	188,808	74.95
2/14/2025	75.09	75.61	73.41	74.06	164,762	73.59
2/13/2025	74.14	75.17	74.02	75.05	179,115	74.58
2/12/2025	74.09	74.83	73.79	74.20	170,179	73.73
2/11/2025	73.21	75.18	73.02	75.05	216,728	74.58
2/10/2025	73.23	73.66	72.92	73.32	314,970	72.86
2/07/2025	73.31	73.42	72.70	73.01	151,085	72.55
2/06/2025	73.32	73.58	72.80	73.53	156,645	73.07
2/05/2025	73.41	73.57	72.94	73.32	115,807	72.86
2/04/2025	72.26	73.19	72.03	72.78	172,211	72.32
2/03/2025	72.16	73.35	71.40	72.83	187,887	72.37
1/31/2025	73.79	74.73	73.39	74.50	261,376	74.03
1/30/2025	74.10	74.88	73.50	73.79	131,134	73.33
1/29/2025	74.94	75.29	73.27	73.54	181,607	73.08
1/28/2025	74.40	75.75	74.40	74.84	159,438	74.37
1/27/2025	72.31	75.19	71.96	74.71	265,652	74.24
1/24/2025	71.80	72.47	71.42	71.50	200,672	71.05
1/23/2025	71.89	72.30	71.67	72.16	148,887	71.71
1/22/2025	74.38	74.38	71.70	72.09	199,410	71.64
1/21/2025	75.73	76.56	74.74	74.78	149,532	74.31
1/17/2025	75.65	76.20	74.78	74.88	236,280	74.41
1/16/2025	73.81	75.64	73.68	75.49	221,165	75.02
1/15/2025	73.27	74.21	73.05	73.88	188,079	73.42
1/14/2025	71.34	72.35	71.14	72.23	143,283	71.78
1/13/2025	70.65	71.56	70.30	71.23	243,802	70.78
1/10/2025	72.28	72.43	70.71	70.84	164,863	70.39
1/08/2025	72.55	72.97	71.89	72.95	184,463	72.49
1/07/2025	73.84	73.84	72.29	73.05	269,792	72.59
1/06/2025	75.97	76.07	74.35	74.59	211,826	74.12
1/03/2025	76.59	76.63	76.03	76.38	142,443	75.90