NASDAQ · AWR

American States Water Company

Utilities · Regulated Water

$88.91

Up+$1.04 (+1.18%)

Updated Aug 19, 2026, 7:11 AM

SID Score

5.7/10

Composite research score

Smart Money

58/100

Neutral

Price performance

AWR price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

AWR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 18, 2026	$88.75	$89.865	$88.39	$88.91	241.07K
Aug 17, 2026	$87.91	$88.3869	$87.21	$87.87	203.63K
Aug 14, 2026	$88.57	$89.26	$88.01	$88.97	180.99K
Aug 13, 2026	$88.36	$89.01	$88.00	$88.73	209.21K
Aug 12, 2026	$87.55	$88.10	$87.10	$87.95	187.96K
Aug 11, 2026	$86.79	$87.80	$86.15	$87.54	196.67K
Aug 10, 2026	$86.96	$87.215	$85.6832	$86.57	199.54K
Aug 7, 2026	$85.04	$87.44	$84.7117	$87.39	233.02K
Aug 6, 2026	$86.37	$87.205	$84.8501	$85.67	280.18K
Aug 5, 2026	$85.52	$85.67	$84.16	$84.94	247.77K
Aug 4, 2026	$84.54	$85.58	$83.20	$85.40	342.98K
Aug 3, 2026	$85.425	$86.9709	$84.56	$84.75	357.59K
Jul 31, 2026	$86.37	$86.79	$85.27	$85.64	346.51K
Jul 30, 2026	$88.31	$88.455	$85.73	$85.96	241.59K
Jul 29, 2026	$88.27	$89.40	$86.94	$87.86	303.87K
Jul 28, 2026	$86.86	$89.84	$86.705	$88.06	446.6K
Jul 27, 2026	$86.53	$86.905	$85.50	$86.09	327.72K
Jul 24, 2026	$87.85	$88.34	$86.24	$86.41	301.1K
Jul 23, 2026	$86.59	$87.84	$86.20	$87.17	269.31K
Jul 22, 2026	$87.32	$87.405	$86.44	$87.03	255.78K
Jul 21, 2026	$87.54	$88.075	$86.57	$86.60	278.87K