American States Water (AWR) Price: 81.56

American States Water Co. (AWR)

81.56 -0.20 (-0.24%) USD | NYSE | Oct 06, 16:00

81.50 -0.06 (-0.07%) Pre-Market: 20:00

Price Chart

Historical Price Data

View and export this data back to 1996. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 06, 2026	82.31	82.97	81.06	81.56	267807.0
Oct 05, 2026	81.99	82.81	81.19	81.76	277669.0
Oct 02, 2026	82.72	83.05	81.67	82.82	345254.0
Oct 01, 2026	81.97	82.91	81.00	81.19	280441.0
Sep 30, 2026	82.28	82.73	81.97	82.33	318008.0
Sep 29, 2026	80.93	81.96	80.59	81.94	207193.0
Sep 28, 2026	82.82	82.96	81.03	81.35	225555.0
Sep 25, 2026	82.66	82.84	81.68	82.80	238085.0
Sep 24, 2026	83.24	83.76	82.44	82.50	217123.0
Sep 23, 2026	84.01	84.06	82.59	83.24	277518.0
Sep 22, 2026	84.79	85.38	84.04	84.39	257416.0
Sep 21, 2026	86.09	86.09	84.76	84.85	234010.0
Sep 18, 2026	85.96	86.06	84.87	85.57	511522.0
Sep 17, 2026	87.44	87.62	86.28	86.76	172190.0
Sep 16, 2026	87.60	87.60	86.32	87.17	234781.0
Sep 15, 2026	85.93	87.90	85.93	86.45	241602.0
Sep 14, 2026	87.34	87.62	86.55	87.12	186571.0
Sep 11, 2026	88.41	88.41	86.00	86.48	200340.0
Sep 10, 2026	89.22	89.60	87.43	87.47	139201.0
Sep 09, 2026	88.84	88.98	87.76	88.28	161246.0
Sep 08, 2026	88.27	88.88	88.11	88.68	122350.0
Sep 04, 2026	89.07	89.24	88.22	88.53	163228.0
Sep 03, 2026	88.98	90.01	88.15	89.65	245751.0
Sep 02, 2026	88.00	89.13	87.79	88.25	363390.0
Sep 01, 2026	89.78	89.99	88.51	89.19	165516.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks