The lowest closing price for American States Water (AWR) all-time was $0.23, on November 5, 1984. The latest price is $75.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2025 | $72.16 | $75.62 | $71.40 | $74.57 | 2,192,179 |
January 2025 | $77.99 | $78.14 | $70.30 | $74.50 | 3,843,540 |
December 2024 | $85.27 | $86.19 | $77.07 | $77.72 | 4,154,836 |
November 2024 | $82.42 | $86.97 | $80.92 | $85.31 | 5,089,078 |
October 2024 | $82.75 | $87.01 | $81.30 | $82.00 | 3,880,052 |
September 2024 | $80.71 | $85.02 | $79.55 | $82.83 | 4,686,421 |
August 2024 | $82.39 | $84.63 | $78.60 | $80.97 | 4,329,754 |
July 2024 | $71.95 | $82.95 | $70.36 | $81.61 | 4,306,410 |
June 2024 | $73.02 | $73.31 | $68.68 | $71.76 | 4,435,644 |
May 2024 | $70.03 | $78.12 | $70.02 | $72.77 | 5,073,309 |
April 2024 | $71.37 | $71.37 | $64.94 | $69.67 | 5,304,628 |
March 2024 | $69.91 | $73.17 | $68.82 | $71.04 | 4,788,460 |
February 2024 | $73.10 | $75.94 | $69.17 | $70.23 | 4,788,181 |
January 2024 | $78.41 | $79.53 | $72.64 | $72.95 | 4,194,462 |
December 2023 | $77.85 | $83.82 | $77.08 | $78.65 | 3,570,432 |
November 2023 | $76.04 | $81.69 | $74.61 | $78.14 | 4,093,182 |
October 2023 | $76.21 | $78.54 | $73.13 | $75.91 | 3,958,677 |
September 2023 | $82.46 | $83.50 | $75.53 | $76.52 | 3,772,164 |
August 2023 | $85.44 | $86.84 | $81.79 | $81.90 | 4,212,249 |
July 2023 | $83.69 | $87.04 | $80.56 | $85.57 | 5,823,237 |
June 2023 | $86.14 | $89.86 | $81.55 | $84.20 | 5,466,345 |
May 2023 | $85.28 | $89.32 | $83.74 | $85.96 | 3,232,554 |
April 2023 | $85.33 | $91.62 | $84.44 | $85.52 | 2,739,752 |
March 2023 | $85.26 | $85.77 | $79.51 | $85.66 | 4,452,538 |
February 2023 | $90.01 | $95.17 | $85.93 | $86.05 | 2,638,755 |
Daily pricing data for American States Water dates back to 11/5/1984, and may be incomplete.
