NYSE · AWR

American States Water Company

Utilities · Regulated Water

$85.05

Up+$2.91 (+3.54%)

Updated Oct 23, 2026, 10:58 AM

SID Score

5.5/10

Composite research score

Smart Money

58/100

Neutral

Price performance · AWR

AWR price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 22, 2026

Daily close

View OHLC price history

AWR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 22, 2026	$82.89	$85.27	$82.695	$85.05	255.39K
Oct 21, 2026	$83.44	$83.9678	$81.785	$82.14	175.4K
Oct 20, 2026	$82.35	$83.77	$82.35	$83.14	156.46K
Oct 19, 2026	$82.76	$82.97	$81.29	$81.62	235.71K
Oct 16, 2026	$83.23	$83.47	$82.30	$83.45	370.22K
Oct 15, 2026	$83.88	$84.66	$82.32	$82.74	267.12K
Oct 14, 2026	$82.37	$83.44	$81.915	$82.45	221.72K
Oct 13, 2026	$83.46	$83.72	$81.8931	$82.51	189.76K
Oct 12, 2026	$82.14	$82.85	$81.83	$82.85	216.34K
Oct 9, 2026	$81.82	$82.59	$81.82	$82.26	144.43K
Oct 8, 2026	$81.73	$82.65	$81.055	$81.83	259.3K
Oct 7, 2026	$82.48	$82.53	$81.14	$81.46	223.69K
Oct 6, 2026	$82.31	$82.97	$81.06	$81.56	267.81K
Oct 5, 2026	$81.99	$82.81	$81.19	$81.76	277.67K
Oct 2, 2026	$82.72	$83.05	$81.67	$82.82	345.25K
Oct 1, 2026	$81.97	$82.91	$81.00	$81.19	280.44K
Sep 30, 2026	$82.28	$82.73	$81.97	$82.33	318.01K
Sep 29, 2026	$80.93	$81.96	$80.59	$81.94	207.19K
Sep 28, 2026	$82.82	$82.9562	$81.03	$81.35	225.56K
Sep 25, 2026	$82.66	$82.84	$81.6833	$82.80	238.09K
Sep 24, 2026	$83.24	$83.76	$82.44	$82.50	217.12K