stockNYSE: AWR • 12 Months Updates
American States Water Company (AWR) 12 Months
Showing Closing Date Range from Nov 10, 2025 to Nov 10, 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
$90.12
12 Months Updates Trajectory
Showing Closing Date Range from Nov 10, 2025 to Nov 10, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesAWR session performance
✓ Latest Close USD
$90.12
Latest session close
+$15.1vs period start
Period Return % % GAIN
+20.13%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$91.93 / $69.5
Period range envelope
$22.43channel spread
Total Volume SHARES
70.77M
Period turnover
Avg: 281.9K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(251 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 09, 2026 | $90.12 | +0.16% | $90.80 | $89.42 | 190.3K |
| Nov 06, 2026 | $89.98 | +1.28% | $90.08 | $88.13 | 287.0K |
| Nov 05, 2026 | $88.84 | +0.26% | $91.93 | $88.00 | 307.2K |
| Nov 04, 2026 | $88.61 | +2.00% | $89.05 | $87.01 | 287.5K |
| Nov 03, 2026 | $86.87 | -0.82% | $88.22 | $86.81 | 266.1K |
| Nov 02, 2026 | $87.59 | +1.47% | $88.19 | $86.09 | 206.1K |
| Oct 30, 2026 | $86.32 | +1.14% | $87.00 | $84.83 | 212.1K |
| Oct 29, 2026 | $85.35 | +1.08% | $85.39 | $83.69 | 290.7K |
| Oct 28, 2026 | $84.44 | -1.22% | $85.57 | $84.13 | 173.9K |
| Oct 27, 2026 | $85.48 | +0.31% | $85.62 | $84.67 | 187.0K |
| Oct 26, 2026 | $85.22 | -0.26% | $85.53 | $84.89 | 166.5K |
| Oct 23, 2026 | $85.44 | +0.46% | $85.66 | $84.50 | 215.1K |
| Oct 22, 2026 | $85.05 | +3.54% | $85.27 | $82.70 | 255.4K |
| Oct 21, 2026 | $82.14 | -1.20% | $83.97 | $81.79 | 175.4K |
| Oct 20, 2026 | $83.14 | +1.86% | $83.77 | $82.35 | 156.4K |
Page 1 of 17