AWR | American Sts Wat | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

American Sts Wat (AWR)

NYSE

$88.97+$0.08 (+0.09%)

Price as of Nov 13, 2026 1:00 PM EST

$3.5B
Market Cap
21.59%
1-Year Change
Utilities - Regulated Water
Industry

1 Month
+7.29%

Low Price$81.62

High Price$90.12
3 Months
+1.69%

Low Price$81.19

High Price$91.10
1 Year
+21.59%

Low Price$68.73

High Price$91.10

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	90.53	90.65	88.86	88.89	-0.75%	171,794
11/11/2026	89.39	89.83	88.74	89.56	-0.38%	238,769
11/10/2026	89.85	90.45	89.17	89.90	-0.24%	162,542
11/09/2026	89.77	90.80	89.40	90.12	+0.16%	235,592
11/06/2026	89.06	90.09	88.13	89.98	+1.28%	286,995
11/05/2026	89.39	91.93	88.00	88.84	+0.26%	307,251
11/04/2026	87.89	89.05	87.01	88.61	+2.00%	287,489
11/04/2026	$1.06 Earnings
11/03/2026	87.68	88.22	86.56	86.87	-0.82%	266,055
11/02/2026	86.35	88.19	86.09	87.59	+1.47%	206,096
10/30/2026	86.49	87.00	84.83	86.32	+1.14%	212,134
10/29/2026	85.15	85.39	83.69	85.35	+1.08%	290,672
10/28/2026	85.42	85.57	84.13	84.44	-1.22%	173,922
10/27/2026	84.73	85.62	84.67	85.48	+0.31%	186,976
10/26/2026	85.34	85.76	84.89	85.22	-0.26%	166,537
10/23/2026	84.77	85.66	84.50	85.44	+0.46%	215,059
10/22/2026	82.89	85.27	82.70	85.05	+3.54%	255,393
10/21/2026	83.44	83.97	81.79	82.14	-1.20%	175,405
10/20/2026	82.35	83.77	82.35	83.14	+1.86%	156,458
10/19/2026	82.76	82.97	81.29	81.62	-2.19%	235,713
10/16/2026	83.23	83.47	82.30	83.45	+0.86%	370,224
10/15/2026	83.88	84.66	82.32	82.74	+0.35%	267,117
10/14/2026	82.37	83.44	81.92	82.45	-0.07%	221,722
10/13/2026	83.46	83.72	81.89	82.51	-0.41%	189,764
10/12/2026	82.14	82.85	81.83	82.85	+0.72%	216,339
10/09/2026	81.82	82.59	81.82	82.26	+0.53%	144,426
10/08/2026	81.73	82.65	81.06	81.83	+0.45%	259,297
10/07/2026	82.48	82.53	81.14	81.46	-0.12%	223,690
10/06/2026	82.31	82.97	81.06	81.56	-0.24%	267,808
10/05/2026	81.99	82.81	81.19	81.76	-1.28%	277,670
10/02/2026	82.72	83.05	81.67	82.82	+2.01%	377,376
10/01/2026	81.97	82.91	81.00	81.19	-1.38%	280,441
09/30/2026	82.28	82.73	81.97	82.33	+0.48%	318,009
09/29/2026	80.93	81.96	80.59	81.94	+0.73%	207,194
09/28/2026	82.82	82.96	81.03	81.35	-1.75%	225,543
09/25/2026	82.66	82.84	81.68	82.80	+0.36%	238,086
09/24/2026	83.24	83.76	82.44	82.50	-0.89%	217,124
09/23/2026	84.01	84.07	82.59	83.24	-1.36%	277,559
09/22/2026	84.79	85.38	84.04	84.39	-0.54%	257,417
09/21/2026	86.09	86.09	84.76	84.85	-0.84%	234,011
09/18/2026	85.96	86.06	84.87	85.57	-1.37%	511,523
09/17/2026	87.44	87.62	86.28	86.76	-0.47%	172,191
09/16/2026	87.60	87.60	86.32	87.17	+0.83%	234,782
09/15/2026	85.93	87.90	85.93	86.45	-0.77%	241,603
09/14/2026	87.34	87.62	86.55	87.12	+0.74%	186,576
09/11/2026	88.41	88.41	86.00	86.48	-1.13%	200,341
09/10/2026	89.22	89.60	87.43	87.47	-0.92%	139,202
09/09/2026	88.84	88.98	87.76	88.28	-0.45%	161,247
09/08/2026	88.27	88.88	88.11	88.68	+0.17%	122,345
09/04/2026	89.07	89.24	88.22	88.53	-1.25%	163,229
09/03/2026	88.98	90.01	88.15	89.65	+1.59%	245,752
09/02/2026	88.00	89.13	87.79	88.25	-1.05%	363,390
09/01/2026	89.78	89.99	88.51	89.19	-0.11%	165,517
08/31/2026	89.31	89.80	88.87	89.29	-0.66%	255,352
08/28/2026	89.32	90.09	88.73	89.88	+1.14%	156,877
08/27/2026	89.00	89.30	87.60	88.87	-1.07%	201,548
08/26/2026	90.00	90.60	89.39	89.83	-0.45%	167,429
08/25/2026	91.19	91.72	89.69	90.24	-0.94%	144,866
08/24/2026	89.04	91.11	88.90	91.10	+2.79%	215,352
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