NYSE:AWR | Historical Stock Price | AMERICAN STATES WATER CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.50$4.68$14.54$45.23$140.63$437.301973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1973

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1973-12-31$2.15$2.154,200——
1973-12-28$2.13$2.125,400——
1973-12-27$2.10$2.103,000——
1973-12-26$2.13$2.12600——
1973-12-24$2.10$2.10600——
1973-12-21$2.08$2.085,400——
1973-12-20$2.10$2.102,400——
1973-12-19$2.10$2.101,200——
1973-12-18$2.08$2.083,600——
1973-12-17$2.10$2.101,200——
1973-12-14$2.10$2.106,000——
1973-12-13$2.10$2.102,400——
1973-12-12$2.08$2.085,400——
1973-12-11$2.08$2.087,800——
1973-12-10$2.04$2.043,000——
1973-12-07$2.04$2.049,600——
1973-12-06$2.04$2.043,000——
1973-12-05$2.02$2.024,800——
1973-12-04$2.00$2.0015,000——
1973-12-03$1.94$1.944,200——
1973-11-30$1.92$1.9231,800——
1973-11-29$1.94$1.945,400——
1973-11-28$1.96$1.9619,200——
1973-11-27$1.96$1.967,800——
1973-11-26$1.98$1.981,800——
1973-11-23$2.06$2.063,000——
1973-11-21$2.06$2.064,800——
1973-11-20$2.10$2.101,800——
1973-11-19$2.15$2.154,800——
1973-11-16$2.19$2.197,200——
1973-11-15$2.19$2.192,400——
1973-11-14$2.21$2.212,400——
1973-11-13$2.25$2.253,000——
1973-11-12$2.27$2.27600——
1973-11-09$2.27$2.273,000——
1973-11-08$2.29$2.291,800——
1973-11-07$2.29$2.29600——
1973-11-06$2.29$2.291,200——
1973-11-05$2.29$2.294,200——
1973-11-02$2.31$2.313,000——
1973-11-01$2.33$2.331,200——
1973-10-31$2.33$2.333,000——
1973-10-30$2.33$2.332,400——
1973-10-29$2.35$2.353,000——
1973-10-26$2.33$2.331,800——
1973-10-25$2.35$2.35600——
1973-10-24$2.35$2.356,600——
1973-10-23$2.33$2.33600——
1973-10-22$2.33$2.331,200——
1973-10-19$2.33$2.335,400——
1973-10-18$2.33$2.331,200——
1973-10-17$2.33$2.33600——
1973-10-16$2.33$2.336,600——
1973-10-15$2.33$2.336,000——
1973-10-12$2.35$2.351,200——
1973-10-11$2.35$2.351,200——
1973-10-10$2.35$2.354,200——
1973-10-09$2.35$2.353,600——
1973-10-08$2.38$2.374,800——
1973-10-05$2.38$2.371,800——
1973-10-04$2.38$2.371,200——
1973-10-03$2.40$2.400——
1973-10-02$2.40$2.404,200——
1973-10-01$2.40$2.403,000——
1973-09-28$2.40$2.40600——
1973-09-27$2.40$2.400——
1973-09-26$2.40$2.403,000——
1973-09-25$2.40$2.402,400——
1973-09-24$2.40$2.403,600——
1973-09-21$2.33$2.33600——
1973-09-20$2.33$2.336,000——
1973-09-19$2.31$2.315,400——
1973-09-18$2.27$2.2710,800——
1973-09-17$2.25$2.251,800——
1973-09-14$2.23$2.232,400——
1973-09-13$2.23$2.237,200——
1973-09-12$2.21$2.214,800——
1973-09-11$2.21$2.214,800——
1973-09-10$2.21$2.212,400——
1973-09-07$2.21$2.213,000——
1973-09-06$2.21$2.21600——
1973-09-05$2.21$2.214,200——
1973-09-04$2.21$2.219,000——
1973-08-31$2.21$2.211,200——
1973-08-30$2.21$2.210——
1973-08-29$2.21$2.214,200——
1973-08-28$2.21$2.213,600——
1973-08-27$2.21$2.218,400——
1973-08-24$2.21$2.2119,800——
1973-08-23$2.13$2.12600——
1973-08-22$2.13$2.126,600——
1973-08-21$2.10$2.108,400——
1973-08-20$2.10$2.106,000——
1973-08-17$2.10$2.1010,200——
1973-08-16$2.13$2.129,600——
1973-08-15$2.15$2.1510,200——
1973-08-14$2.23$2.239,600——
1973-08-13$2.25$2.254,200——
1973-08-10$2.27$2.278,400——
1973-08-09$2.27$2.279,600——
1973-08-08$2.29$2.2910,200——
1973-08-07$2.33$2.331,800——
1973-08-06$2.33$2.334,200——
1973-08-03$2.33$2.333,000——
1973-08-02$2.31$2.311,800——
1973-08-01$2.35$2.3511,400——
1973-07-31$2.38$2.370——
1973-07-30$2.38$2.371,800——
1973-07-27$2.40$2.400——
1973-07-26$2.40$2.4012,600——
1973-07-25$2.40$2.401,200——
1973-07-24$2.40$2.407,800——
1973-07-23$2.40$2.403,000——
1973-07-20$2.40$2.400——
1973-07-19$2.40$2.401,800——
1973-07-18$2.40$2.409,600——
1973-07-17$2.40$2.406,600——
1973-07-16$2.40$2.40600——
1973-07-13$2.38$2.37600——
1973-07-12$2.38$2.376,600——
1973-07-11$2.33$2.333,000——
1973-07-10$2.33$2.33600——
1973-07-09$2.33$2.330——
1973-07-06$2.33$2.332,400——
1973-07-05$2.33$2.330——
1973-07-03$2.33$2.331,200——
1973-07-02$2.33$2.3310,800——
1973-06-29$2.33$2.332,400——
1973-06-28$2.33$2.331,200——
1973-06-27$2.33$2.333,600——
1973-06-26$2.33$2.3311,400——
1973-06-25$2.29$2.293,000——
1973-06-22$2.31$2.311,200——
1973-06-21$2.35$2.35600——
1973-06-20$2.35$2.357,200——
1973-06-19$2.35$2.352,400——
1973-06-18$2.35$2.350——
1973-06-15$2.35$2.353,000——
1973-06-14$2.35$2.351,200——
1973-06-13$2.35$2.35600——
1973-06-12$2.35$2.354,200——
1973-06-11$2.35$2.35600——
1973-06-08$2.35$2.351,800——
1973-06-07$2.35$2.351,200——
1973-06-06$2.33$2.3310,800——
1973-06-05$2.33$2.333,000——
1973-06-04$2.35$2.354,200——
1973-06-01$2.35$2.351,200——
1973-05-31$2.33$2.332,400——
1973-05-30$2.33$2.33600——
1973-05-29$2.33$2.33600——
1973-05-25$2.33$2.331,800——
1973-05-24$2.33$2.330——
1973-05-23$2.33$2.335,400——
1973-05-22$2.33$2.335,400——
1973-05-21$2.33$2.335,400——
1973-05-18$2.33$2.336,600——
1973-05-17$2.33$2.331,200——
1973-05-16$2.33$2.33600——
1973-05-15$2.33$2.332,400——
1973-05-14$2.33$2.330——
1973-05-11$2.33$2.335,400——
1973-05-10$2.31$2.310——
1973-05-09$2.31$2.313,000——
1973-05-08$2.31$2.312,400——
1973-05-07$2.31$2.314,200——
1973-05-04$2.33$2.334,200——
1973-05-03$2.33$2.332,400——
1973-05-02$2.33$2.338,400——
1973-05-01$2.31$2.311,800——
1973-04-30$2.31$2.319,600——
1973-04-27$2.33$2.335,400——
1973-04-26$2.33$2.330——
1973-04-25$2.33$2.330——
1973-04-24$2.33$2.331,800——
1973-04-23$2.33$2.334,200——
1973-04-19$2.33$2.333,600——
1973-04-18$2.33$2.332,400——
1973-04-17$2.33$2.3310,200——
1973-04-16$2.35$2.3512,000——
1973-04-13$2.38$2.374,200——
1973-04-12$2.38$2.376,600——
1973-04-11$2.38$2.373,000——
1973-04-10$2.38$2.371,200——
1973-04-09$2.38$2.373,000——
1973-04-06$2.38$2.376,000——
1973-04-05$2.35$2.357,800——
1973-04-04$2.35$2.359,600——
1973-04-03$2.33$2.3311,400——
1973-04-02$2.33$2.333,600——
1973-03-30$2.33$2.333,000——
1973-03-29$2.33$2.331,800——
1973-03-28$2.27$2.273,600——
1973-03-27$2.25$2.25600——
1973-03-26$2.23$2.231,200——
1973-03-23$2.23$2.23600——
1973-03-22$2.21$2.211,200——
1973-03-21$2.21$2.215,400——
1973-03-20$2.23$2.233,600——
1973-03-19$2.21$2.2120,400——
1973-03-16$2.27$2.270——
1973-03-15$2.27$2.273,600——
1973-03-14$2.27$2.2721,000——
1973-03-13$2.29$2.2926,400——
1973-03-12$2.33$2.331,200——
1973-03-09$2.35$2.350——
1973-03-08$2.35$2.351,200——
1973-03-07$2.35$2.358,400——
1973-03-06$2.35$2.351,800——
1973-03-05$2.35$2.353,600——
1973-03-02$2.33$2.331,800——
1973-03-01$2.33$2.33600——
1973-02-28$2.33$2.331,200——
1973-02-27$2.33$2.3316,800——
1973-02-26$2.33$2.334,200——
1973-02-23$2.33$2.337,200——
1973-02-22$2.35$2.351,800——
1973-02-21$2.35$2.3510,800——