stockNYSE: AWR • 6 Months Updates
American States Water Company (AWR) 6 Months
Showing Closing Date Range from May 3 to Oct 30, 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
$86.32
6 Months Updates Trajectory
Showing Closing Date Range from May 3 to Oct 30, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesAWR session performance
✓ Latest Close USD
$86.32
Latest session close
+$10.25vs period start
Period Return % % GAIN
+13.47%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$91.72 / $73.89
Period range envelope
$17.83channel spread
Total Volume SHARES
35.20M
Period turnover
Avg: 279.4K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(126 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 19, 2026 | $81.62 | -2.19% | $82.97 | $81.29 | 235.7K |
| Oct 16, 2026 | $83.45 | +0.86% | $83.46 | $82.30 | 370.2K |
| Oct 15, 2026 | $82.74 | +0.35% | $84.66 | $82.32 | 267.1K |
| Oct 14, 2026 | $82.45 | -0.07% | $83.44 | $81.92 | 221.7K |
| Oct 13, 2026 | $82.51 | -0.41% | $83.72 | $81.89 | 189.8K |
| Oct 12, 2026 | $82.85 | +0.72% | $82.85 | $81.83 | 216.3K |
Page 1 of 9