American States Water Company Common Stock (AWR)

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

Date Range:

2025-03-03 - 2025-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/02/2025	78.31	79.25	78.04	78.65	141,097	78.65
5/30/2025	78.78	79.31	78.63	78.87	309,595	78.87
5/29/2025	77.57	78.83	77.39	78.70	232,472	78.70
5/28/2025	78.89	79.61	77.67	77.98	188,136	77.98
5/27/2025	78.85	79.30	78.48	78.89	256,925	78.89
5/23/2025	78.22	78.87	77.60	78.50	166,716	78.50
5/22/2025	77.71	78.40	77.47	78.23	205,475	78.23
5/21/2025	78.89	78.89	77.82	78.43	155,371	78.43
5/20/2025	79.94	80.18	79.21	79.31	127,746	79.31
5/19/2025	79.11	80.42	78.56	80.22	212,449	80.22
5/16/2025	77.96	79.76	77.77	79.58	246,677	79.11
5/15/2025	75.92	77.83	75.83	77.82	209,315	77.36
5/14/2025	76.09	76.33	74.11	75.25	285,311	74.81
5/13/2025	78.12	78.40	75.53	76.15	218,309	75.70
5/12/2025	80.14	80.14	77.93	78.17	380,971	77.71
5/09/2025	80.06	80.56	79.47	80.24	177,147	79.77
5/08/2025	81.68	82.94	79.90	80.32	270,545	79.85
5/07/2025	80.83	80.86	79.48	79.60	195,036	79.13
5/06/2025	80.07	81.31	79.66	80.73	195,587	80.26
5/05/2025	80.27	80.27	79.25	79.88	125,978	79.41
5/02/2025	80.13	80.42	79.38	80.04	186,043	79.57
5/01/2025	80.90	80.90	79.25	80.28	193,545	79.81
4/30/2025	81.33	81.43	79.47	81.11	338,276	80.64
4/29/2025	79.08	80.69	78.76	80.65	274,778	80.18
4/28/2025	78.44	78.98	77.46	78.98	173,669	78.52
4/25/2025	79.28	79.28	77.36	78.69	180,126	78.23
4/24/2025	80.41	80.93	78.99	79.38	219,877	78.92
4/23/2025	81.00	81.22	78.51	80.11	222,839	79.64
4/22/2025	80.51	81.52	80.22	81.30	310,301	80.82
4/21/2025	80.06	80.82	79.59	80.26	164,333	79.79
4/17/2025	79.11	80.62	79.11	80.15	176,003	79.68
4/16/2025	79.74	80.50	79.06	79.38	240,382	78.92
4/15/2025	79.79	80.55	79.47	79.69	197,587	79.22
4/14/2025	78.37	79.88	77.91	79.78	195,646	79.31
4/11/2025	76.00	78.34	75.17	78.23	267,867	77.77
4/10/2025	74.93	76.95	74.83	75.71	286,486	75.27
4/09/2025	74.75	77.82	73.80	75.10	356,700	74.66
4/08/2025	76.05	76.92	74.21	75.14	345,564	74.70
4/07/2025	76.22	77.95	74.78	75.41	416,071	74.97
4/04/2025	79.63	80.89	77.74	78.52	494,086	78.06
4/03/2025	78.42	80.79	77.77	79.71	252,560	79.24
4/02/2025	78.57	78.69	77.67	77.80	163,697	77.34
4/01/2025	78.50	79.53	78.10	78.76	210,634	78.30
3/31/2025	78.20	79.58	78.08	78.68	289,242	78.22
3/28/2025	76.51	78.20	76.48	77.69	146,773	77.24
3/27/2025	75.77	76.76	75.64	76.08	128,488	75.63
3/26/2025	74.68	75.82	74.48	75.60	129,316	75.16
3/25/2025	74.45	74.78	73.76	74.45	271,240	74.01
3/24/2025	75.69	76.24	74.50	74.72	159,299	74.28
3/21/2025	75.38	76.32	74.67	75.44	632,875	75.00
3/20/2025	76.57	76.64	75.47	75.62	198,377	75.18
3/19/2025	77.04	77.57	75.80	76.70	156,557	76.25
3/18/2025	77.93	78.16	76.54	77.09	193,916	76.64
3/17/2025	78.75	79.38	77.55	78.00	235,612	77.54
3/14/2025	77.85	79.36	77.84	79.22	212,625	78.76
3/13/2025	77.87	78.52	77.57	78.01	139,699	77.55
3/12/2025	79.04	79.70	76.67	77.56	227,829	77.11
3/11/2025	81.39	81.82	79.99	80.05	459,253	79.58
3/10/2025	79.77	81.72	79.71	80.98	328,224	80.51
3/07/2025	77.90	80.17	77.90	79.51	410,634	79.04
3/06/2025	77.21	78.21	75.86	77.99	216,297	77.53
3/05/2025	77.00	78.11	76.92	77.52	162,979	77.07
3/04/2025	78.37	79.55	77.51	77.61	200,667	77.16
3/03/2025	76.12	78.22	75.64	78.13	212,601	77.67