NYSE · AWR

American States Water Company

Utilities · Regulated Water

$88.89

Down-$0.22 (-0.24%)

Updated Nov 13, 2026, 8:13 PM

SID Score

6.3/10

Composite research score

Smart Money

58/100

Neutral

Price performance · AWR

AWR price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 12, 2026

Daily close

View OHLC price history

AWR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 12, 2026	$90.53	$90.65	$88.86	$88.89	171.79K
Nov 11, 2026	$89.39	$89.83	$88.74	$89.56	238.77K
Nov 10, 2026	$89.85	$90.45	$89.17	$89.90	162.54K
Nov 9, 2026	$89.77	$90.80	$89.40	$90.12	235.59K
Nov 6, 2026	$89.06	$90.09	$88.13	$89.98	287K
Nov 5, 2026	$89.39	$91.93	$88.00	$88.84	307.25K
Nov 4, 2026	$87.89	$89.05	$87.01	$88.61	287.49K
Nov 3, 2026	$87.68	$88.22	$86.56	$86.87	266.06K
Nov 2, 2026	$86.35	$88.19	$86.09	$87.59	206.1K
Oct 30, 2026	$86.49	$87.00	$84.83	$86.32	212.13K
Oct 29, 2026	$85.15	$85.39	$83.685	$85.35	290.67K
Oct 28, 2026	$85.42	$85.57	$84.13	$84.44	173.92K
Oct 27, 2026	$84.73	$85.62	$84.665	$85.48	186.98K
Oct 26, 2026	$85.34	$85.76	$84.89	$85.22	166.54K
Oct 23, 2026	$84.77	$85.66	$84.5009	$85.44	215.06K
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