Loading the section
Closing prices for September 17, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 87.44 | 87.62 | 86.28 | 86.76 | 172,183 |
| September 16, 2026 | 87.60 | 87.60 | 86.32 | 87.17 | 234,800 |
| September 15, 2026 | 85.93 | 87.90 | 85.93 | 86.45 | 241,600 |
| September 14, 2026 | 87.34 | 87.62 |
Based on reports through December 31, 2025
American States Water Company (AWR) is a public company in the utilities sector. Its common stock trade on NYSE.
Over the trailing twelve months as reported to 2025-12-31, revenue was 658.1m $, net income was 130.4m $. Incorporated in US.
This summary is compiled automatically from SEC filings and exchange data.
Address:630 E FOOTHILL BLVD, SAN DIMAS, CA, 91773-9016, US
| 22m |
| MSEXMiddlesex Water Company | 56.29 | −3.60 % | 7m |
| YORWThe York Water Company | 33.04 | +0.15 % | 4m |
| CDZICadiz, Inc. | 3.40 | −463.50 % | 3m |
| CWCOConsolidated Water Co. Ltd. | 28.50 | +45.80 % | 2m |
| 86.55 |
| 87.12 |
| 186,600 |
| September 11, 2026 | 88.41 | 88.41 | 86.00 | 86.48 | 200,300 |
| September 10, 2026 | 89.22 | 89.60 | 87.43 | 87.47 | 139,200 |
| September 09, 2026 | 88.84 | 88.98 | 87.76 | 88.28 | 161,200 |
| September 08, 2026 | 88.27 | 88.88 | 88.11 | 88.68 | 122,300 |
| September 04, 2026 | 89.07 | 89.24 | 88.22 | 88.53 | 163,200 |
| September 03, 2026 | 88.98 | 90.01 | 88.15 | 89.65 | 245,700 |
| September 02, 2026 | 88.00 | 89.13 | 87.79 | 88.25 | 363,400 |
| September 01, 2026 | 89.78 | 89.99 | 88.51 | 89.19 | 165,500 |
| August 31, 2026 | 89.31 | 89.80 | 88.87 | 89.29 | 255,300 |
| August 28, 2026 | 89.32 | 90.09 | 88.73 | 89.88 | 156,900 |
| August 27, 2026 | 89.00 | 89.30 | 87.60 | 88.87 | 201,400 |
| August 26, 2026 | 90.00 | 90.60 | 89.39 | 89.83 | 167,400 |
| August 25, 2026 | 91.19 | 91.72 | 89.69 | 90.24 | 144,800 |
| August 24, 2026 | 89.04 | 91.11 | 88.90 | 91.10 | 215,300 |
| August 21, 2026 | 89.29 | 89.29 | 88.48 | 88.63 | 159,700 |
| August 20, 2026 | 88.93 | 90.42 | 88.93 | 89.31 | 180,300 |