S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

American Sts Wat (AWR)

NYSE

$88.75+$0.12 (+0.13%)

Price as of Aug 21, 2026 7:51 PM EDT

$3.5B
Market Cap
20.29%
1-Year Change
Utilities - Regulated Water
Industry

1 Month
+2.98%

Low Price$84.23

High Price$89.31
3 Months
+16.89%

Low Price$75.74

High Price$89.31
1 Year
+20.29%

Low Price$68.73

High Price$89.31

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	89.29	89.29	88.48	88.63	-0.76%	159,705
08/20/2026	88.93	90.42	88.93	89.31	+0.15%	180,290
08/19/2026	88.91	90.21	88.70	89.18	+0.30%	174,020
08/18/2026	88.75	89.87	88.39	88.91	+1.18%	241,070
08/17/2026	87.91	88.39	87.21	87.87	-0.63%	203,632
08/17/2026	$0.55 Dividend
08/14/2026	88.03	88.71	87.47	88.42	+0.27%	180,993
08/13/2026	87.82	88.46	87.46	88.19	+0.89%	209,212
08/12/2026	87.01	87.56	86.57	87.41	+0.47%	196,656
08/11/2026	86.26	87.26	85.62	87.00	+1.12%	196,673
08/10/2026	86.43	86.68	85.16	86.04	-0.94%	199,536
08/07/2026	84.52	86.90	84.19	86.85	+2.01%	233,025
08/06/2026	85.84	86.67	84.33	85.14	+0.86%	280,184
08/05/2026	85.00	85.14	83.64	84.42	-0.54%	246,285
08/05/2026	$1.09 Earnings
08/04/2026	84.02	85.06	82.69	84.88	+0.77%	342,980
08/03/2026	84.90	86.44	84.04	84.23	-1.04%	357,586
07/31/2026	85.84	86.26	84.75	85.11	-0.37%	346,504
07/30/2026	87.77	87.91	85.20	85.43	-2.16%	241,586
07/29/2026	87.73	88.85	86.41	87.32	-0.23%	303,850
07/28/2026	86.33	89.29	86.17	87.52	+2.29%	446,576
07/27/2026	86.00	86.37	84.98	85.56	-0.37%	327,718
07/24/2026	87.31	87.80	85.71	85.88	-0.87%	301,005
07/23/2026	86.06	87.30	85.67	86.64	+0.16%	269,308
07/22/2026	86.78	86.87	85.91	86.50	+0.50%	255,775
07/21/2026	87.00	87.53	86.04	86.07	-2.04%	278,869
07/20/2026	88.24	89.56	87.38	87.86	-0.99%	243,866
07/17/2026	88.27	88.99	87.25	88.73	+1.54%	532,211
07/16/2026	84.33	87.42	84.33	87.39	+3.90%	304,229
07/15/2026	84.32	85.11	83.68	84.11	-0.45%	276,187
07/14/2026	84.47	85.15	83.86	84.49	-0.05%	205,980
07/13/2026	84.32	85.01	84.26	84.53	+0.64%	235,915
07/10/2026	83.63	84.38	83.36	83.99	+0.78%	186,735
07/09/2026	83.13	83.75	82.41	83.35	+0.34%	312,275
07/08/2026	82.08	83.67	82.07	83.07	+0.48%	460,057
07/07/2026	83.37	85.10	82.43	82.67	+0.05%	368,308
07/06/2026	84.11	84.11	82.36	82.63	-1.91%	290,682
07/02/2026	82.91	84.78	82.91	84.24	+1.70%	333,882
07/01/2026	82.27	83.80	81.95	82.83	+0.86%	416,768
06/30/2026	81.98	83.21	81.58	82.12	-0.19%	363,123
06/29/2026	81.85	82.51	81.12	82.28	+0.27%	423,503
06/26/2026	80.92	82.08	80.42	82.06	+2.34%	1,388,888
06/25/2026	79.63	80.59	78.24	80.19	+1.01%	204,692
06/24/2026	78.85	79.62	78.40	79.38	+1.06%	249,362
06/23/2026	78.22	78.88	77.97	78.55	+1.76%	256,849
06/22/2026	76.46	77.46	76.46	77.18	+0.71%	531,296
06/18/2026	76.66	77.46	76.04	76.64	+0.29%	648,194
06/17/2026	76.71	77.41	75.83	76.42	-1.23%	280,234
06/16/2026	76.37	77.94	76.37	77.37	+0.32%	197,379
06/15/2026	76.67	77.75	76.37	77.12	-0.22%	208,898
06/12/2026	76.50	77.82	76.17	77.29	+1.16%	472,781
06/11/2026	78.35	78.81	76.01	76.41	-2.09%	646,927
06/10/2026	79.39	80.52	77.95	78.04	-0.83%	646,291
06/09/2026	76.95	79.27	76.58	78.69	+2.98%	286,670
06/08/2026	77.39	77.98	76.36	76.42	-1.89%	203,021
06/05/2026	77.11	78.57	75.93	77.89	+1.75%	234,063
06/04/2026	76.94	77.09	76.03	76.55	+0.98%	176,653
06/03/2026	76.58	77.16	75.75	75.80	-1.31%	247,260
06/02/2026	75.32	76.82	75.32	76.81	+1.15%	280,264
06/01/2026	76.35	76.69	75.50	75.93	-1.13%	290,673
05/29/2026	76.06	77.19	75.91	76.80	+1.17%	452,100
05/28/2026	76.47	77.25	75.84	75.91	-0.57%	323,228
05/27/2026	75.76	76.73	75.76	76.35	+0.80%	338,726
05/26/2026	76.24	76.52	75.57	75.74	-0.56%	308,667
05/22/2026	75.82	76.66	75.15	76.17	+0.46%	369,757
05/21/2026	75.13	76.32	74.97	75.82	+0.43%	264,132
05/20/2026	75.23	75.54	74.44	75.49	+0.60%	255,754
05/19/2026	74.99	76.34	74.87	75.05	-0.54%	181,815
05/18/2026	75.30	76.06	75.09	75.45	+0.94%	200,110
05/18/2026	$0.50 Dividend
05/15/2026	76.62	76.63	74.67	74.75	-2.18%	212,798
05/14/2026	76.90	77.41	75.78	76.42	-0.15%	260,009
05/13/2026	76.22	76.70	75.63	76.54	-0.21%	257,435
05/12/2026	76.46	77.75	76.18	76.70	+0.70%	423,101
05/11/2026	76.74	76.74	75.66	76.17	-0.06%	210,439
05/08/2026	76.02	77.06	76.02	76.22	+0.47%	314,502
05/07/2026	73.50	76.67	72.95	75.86	+1.32%	346,860
05/06/2026	74.68	75.43	74.07	74.87	-0.47%	295,584
05/06/2026	$0.76 Earnings
05/05/2026	75.06	75.82	75.06	75.23	+0.17%	190,283
05/04/2026	73.80	75.76	73.80	75.10	+1.14%	283,084
05/01/2026	74.74	75.07	73.95	74.25	-0.11%	266,770
04/30/2026	76.92	77.53	73.86	74.33	-3.31%	390,874
04/29/2026	77.94	78.27	76.79	76.88	-2.00%	301,963
04/28/2026	79.30	80.16	78.23	78.45	+0.18%	273,298
04/27/2026	78.71	79.37	78.27	78.31	-0.11%	279,824
04/24/2026	78.50	80.14	78.10	78.40	-1.72%	1,395,842
04/23/2026	78.10	80.20	77.84	79.77	+3.07%	318,347
04/22/2026	76.14	77.98	76.14	77.39	+0.72%	281,311
04/21/2026	77.71	78.18	76.76	76.84	-1.13%	340,052
04/20/2026	76.20	78.76	75.30	77.72	+3.69%	532,267
04/17/2026	74.12	75.11	73.31	74.95	+0.54%	1,006,285
04/16/2026	73.81	74.67	73.61	74.55	+0.31%	290,167
04/15/2026	74.30	74.60	73.58	74.32	-0.76%	267,165
04/14/2026	74.06	74.91	73.34	74.89	+0.56%	325,376
04/13/2026	77.82	77.93	74.23	74.48	-5.07%	593,163
04/10/2026	78.35	78.90	77.91	78.46	+0.26%	203,753
04/09/2026	77.00	78.50	75.89	78.25	+2.81%	234,031
04/08/2026	75.53	76.28	74.64	76.11	+0.26%	295,894
04/07/2026	76.19	76.64	75.72	75.91	+0.13%	179,859