stockNYSE: AWR • 28 Days Updates
American States Water Company (AWR)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
American States Water Company (AWR) is a publicly traded company operating within the Utilities sector.
Price & Performance Trajectory
American States Water CompanyNYSE: AWR
Latest Close
$82.26
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesAWR session performance
✓ Latest Close USD
$82.26
Latest session close
$-4.22vs period start
Period Return % % GAIN
-4.88%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$88.41 / $80.59
Period range envelope
$7.82channel spread
Total Volume SHARES
5.31M
Period turnover
Avg: 252.9K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $82.26 | +0.53% | $82.59 | $81.82 | 144.4K |
| Oct 08, 2026 | $81.83 | +0.45% | $82.65 | $81.06 | 252.5K |
| Oct 07, 2026 | $81.46 | -0.12% | $82.48 | $81.14 | 223.7K |
| Oct 06, 2026 | $81.56 | -0.24% | $82.50 | $81.08 | 265.9K |
| Oct 05, 2026 | $81.76 | -1.28% | $82.36 | $81.19 | 277.7K |
| Oct 02, 2026 | $82.82 | +2.01% | $83.05 | $81.67 | 345.2K |
| Oct 01, 2026 | $81.19 | -1.38% | $82.91 | $81.00 | 280.4K |
| Sep 30, 2026 | $82.33 | +0.48% | $82.73 | $81.97 | 318.0K |
| Sep 29, 2026 | $81.94 | +0.73% | $81.96 | $80.59 | 207.2K |
| Sep 28, 2026 | $81.35 | -1.75% | $82.96 | $81.03 | 225.6K |
| Sep 25, 2026 | $82.80 | +0.36% | $82.84 | $81.68 | 238.1K |
| Sep 24, 2026 | $82.50 | -0.89% | $83.76 | $82.44 | 217.1K |
| Sep 23, 2026 | $83.24 | -1.36% | $84.07 | $82.59 | 277.5K |
| Sep 22, 2026 | $84.39 | -0.54% | $85.38 | $84.04 | 257.4K |
| Sep 21, 2026 | $84.85 | -0.84% | $86.09 | $84.76 | 234.0K |
Page 1 of 2