Get the Stockscreener App
78.70
0.92%
0.72
Pre-market:
78.70
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
American States Water Co Stock (AWR) Price History
The historical daily chart and data for American States Water Co stock (AWR), adjusted for splits and dividends, show that the latest closing stock price as of May 29, 2025, is $78.70.
- American States Water Co all-time high stock price is $103.77, occurred on December 31, 2021.
- The lowest American States Water Co stock price recorded was $27.02 on February 10, 2014. Since then, American States Water Co's stock price has risen over 191.27% to $78.70 now.
- The 52-week high stock price for AWR is $87.50, representing a 11.18% increase from the current share price, occurred on October 16, 2024.
- The 52-week low stock price for AWR is $69.46, indicating a -11.74% decrease from the current share price, occurred on June 13, 2024.
- The closing price of American States Water Co (AWR) stock in the beginning of 2024 was $102.81. The stock closed the year at $92.55, a loss of over -9.98% for the year.
The table below shows more information about AWR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 29, 2025 | $78.83 | $77.39 | $1.44 | 232,472.0 | +0.92% |
| May 28, 2025 | $79.61 | $77.67 | $1.94 | 187,957.0 | -1.15% |
| May 27, 2025 | $79.30 | $78.48 | $0.82 | 256,638.0 | +0.50% |
| May 23, 2025 | $78.87 | $77.60 | $1.27 | 166,716.0 | +0.35% |
| May 22, 2025 | $78.40 | $77.47 | $0.935 | 174,971.0 | -0.26% |
| May 21, 2025 | $78.89 | $77.82 | $1.07 | 154,766.0 | -1.11% |
| May 20, 2025 | $80.18 | $79.21 | $0.97 | 127,141.0 | -1.13% |
| May 19, 2025 | $80.42 | $78.56 | $1.86 | 212,449.0 | +0.80% |
| May 16, 2025 | $79.76 | $77.77 | $1.99 | 246,640.0 | +2.26% |
| May 15, 2025 | $77.83 | $75.83 | $2.00 | 181,215.0 | +3.42% |
| May 14, 2025 | $76.33 | $74.11 | $2.22 | 278,711.0 | -1.18% |
| May 13, 2025 | $78.40 | $75.53 | $2.87 | 217,698.0 | -2.58% |
| May 12, 2025 | $80.14 | $77.93 | $2.21 | 264,867.0 | -2.58% |
| May 09, 2025 | $80.56 | $79.47 | $1.09 | 146,943.0 | -0.10% |
| May 08, 2025 | $82.94 | $79.90 | $3.04 | 270,544.0 | +0.90% |
| May 07, 2025 | $80.86 | $79.48 | $1.38 | 195,036.0 | -1.40% |
| May 06, 2025 | $81.31 | $79.66 | $1.65 | 148,853.0 | +1.06% |
| May 05, 2025 | $80.27 | $79.25 | $1.02 | 125,978.0 | -0.20% |
| May 02, 2025 | $80.42 | $79.38 | $1.05 | 186,043.0 | -0.30% |
| May 01, 2025 | $80.90 | $79.25 | $1.65 | 193,545.0 | -1.02% |
| Apr 30, 2025 | $81.43 | $79.47 | $1.96 | 338,220.0 | +0.57% |
American States Water Co Stock (AWR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of American States Water Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AWR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of American States Water Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
American States Water Co Stock (AWR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $82.94 | $74.11 | $8.83 | 4,201,655.0 | -2.97% |
| Apr, 2025 | $81.52 | $73.80 | $7.72 | 5,298,554.0 | +3.09% |
| Mar, 2025 | $81.82 | $73.76 | $8.06 | 4,701,222.0 | +2.80% |
| Feb, 2025 | $78.77 | $71.40 | $7.37 | 3,751,576.0 | +2.74% |
| Jan, 2025 | $78.14 | $70.30 | $7.84 | 3,607,818.0 | -4.14% |
American States Water Co Stock (AWR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $86.19 | $77.07 | $9.12 | 3,484,554.0 | -8.52% |
| Nov, 2024 | $87.20 | $81.37 | $5.83 | 4,593,943.0 | +3.46% |
| Oct, 2024 | $87.50 | $81.75 | $5.75 | 3,718,786.0 | -1.00% |
| Sep, 2024 | $85.50 | $80.00 | $5.50 | 4,321,152.0 | +2.30% |
| Aug, 2024 | $85.59 | $79.49 | $6.10 | 3,773,295.0 | -1.34% |
| Jul, 2024 | $83.89 | $71.16 | $12.73 | 3,796,159.0 | +13.72% |
| Jun, 2024 | $74.14 | $69.46 | $4.68 | 4,160,725.0 | -1.39% |
| May, 2024 | $79.43 | $70.84 | $8.59 | 4,568,827.0 | +3.88% |
| Apr, 2024 | $72.57 | $66.03 | $6.54 | 4,623,567.0 | -1.94% |
| Mar, 2024 | $74.40 | $69.98 | $4.42 | 4,701,984.0 | +1.16% |
| Feb, 2024 | $77.23 | $70.34 | $6.89 | 4,516,203.0 | -4.28% |
| Jan, 2024 | $81.32 | $74.28 | $7.04 | 4,166,267.0 | -7.24% |
American States Water Co Stock (AWR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $85.72 | $78.82 | $6.90 | 3,506,699.0 | +0.65% |
| Nov, 2023 | $84.00 | $76.72 | $7.28 | 3,647,171.0 | +2.37% |
| Oct, 2023 | $80.76 | $75.20 | $5.56 | 3,653,468.0 | -0.80% |
| Sep, 2023 | $85.86 | $77.66 | $8.20 | 3,625,801.0 | -6.57% |
| Aug, 2023 | $89.73 | $84.10 | $5.63 | 3,788,987.0 | -4.75% |
| Jul, 2023 | $89.93 | $83.24 | $6.69 | 5,747,688.0 | +1.62% |
| Jun, 2023 | $92.85 | $84.26 | $8.59 | 5,326,689.0 | -2.05% |
| May, 2023 | $92.69 | $86.58 | $6.11 | 3,181,975.0 | +0.08% |
| Apr, 2023 | $95.08 | $87.63 | $7.45 | 2,738,865.0 | -0.16% |
| Mar, 2023 | $89.01 | $82.51 | $6.50 | 4,452,538.0 | -0.46% |
| Feb, 2023 | $99.19 | $89.17 | $10.02 | 2,638,755.0 | -5.17% |
| Jan, 2023 | $97.50 | $91.47 | $6.03 | 3,551,428.0 | +1.75% |
0.95%
4.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):