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 — 1974

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1974-12-31$1.67$1.672,400——
1974-12-30$1.67$1.670——
1974-12-27$1.67$1.673,600——
1974-12-26$1.67$1.671,200——
1974-12-24$1.67$1.670——
1974-12-23$1.67$1.671,200——
1974-12-20$1.67$1.6710,800——
1974-12-19$1.69$1.694,200——
1974-12-18$1.71$1.71600——
1974-12-17$1.71$1.711,200——
1974-12-16$1.71$1.713,000——
1974-12-13$1.71$1.711,800——
1974-12-12$1.73$1.730——
1974-12-11$1.73$1.733,000——
1974-12-10$1.73$1.738,400——
1974-12-09$1.73$1.73600——
1974-12-06$1.73$1.735,400——
1974-12-05$1.73$1.731,200——
1974-12-04$1.75$1.75600——
1974-12-03$1.77$1.777,200——
1974-12-02$1.77$1.774,200——
1974-11-29$1.77$1.770——
1974-11-27$1.77$1.770——
1974-11-26$1.77$1.77600——
1974-11-25$1.79$1.791,800——
1974-11-22$1.79$1.79600——
1974-11-21$1.79$1.79600——
1974-11-20$1.79$1.793,000——
1974-11-19$1.81$1.819,000——
1974-11-18$1.83$1.831,200——
1974-11-15$1.81$1.811,200——
1974-11-14$1.81$1.813,000——
1974-11-13$1.81$1.811,200——
1974-11-12$1.77$1.777,800——
1974-11-11$1.65$1.654,800——
1974-11-08$1.63$1.635,400——
1974-11-07$1.60$1.601,200——
1974-11-06$1.63$1.639,000——
1974-11-05$1.60$1.603,000——
1974-11-04$1.60$1.6016,800——
1974-11-01$1.60$1.6016,800——
1974-10-31$1.60$1.6030,600——
1974-10-30$1.63$1.631,200——
1974-10-29$1.63$1.631,200——
1974-10-28$1.65$1.650——
1974-10-25$1.65$1.652,400——
1974-10-24$1.65$1.655,400——
1974-10-23$1.65$1.651,200——
1974-10-22$1.67$1.671,200——
1974-10-21$1.65$1.650——
1974-10-18$1.65$1.6510,800——
1974-10-17$1.63$1.633,000——
1974-10-16$1.63$1.631,200——
1974-10-15$1.65$1.654,200——
1974-10-14$1.65$1.654,200——
1974-10-11$1.63$1.6321,600——
1974-10-10$1.58$1.587,200——
1974-10-09$1.54$1.546,600——
1974-10-08$1.54$1.547,200——
1974-10-07$1.56$1.564,200——
1974-10-04$1.56$1.566,600——
1974-10-03$1.60$1.602,400——
1974-10-02$1.65$1.650——
1974-10-01$1.65$1.651,800——
1974-09-30$1.65$1.65600——
1974-09-27$1.67$1.670——
1974-09-26$1.67$1.671,200——
1974-09-25$1.67$1.670——
1974-09-24$1.67$1.673,600——
1974-09-23$1.69$1.695,400——
1974-09-20$1.71$1.710——
1974-09-19$1.71$1.711,200——
1974-09-18$1.71$1.713,000——
1974-09-17$1.71$1.712,400——
1974-09-16$1.71$1.71600——
1974-09-13$1.71$1.710——
1974-09-12$1.71$1.712,400——
1974-09-11$1.71$1.71600——
1974-09-10$1.69$1.691,800——
1974-09-09$1.71$1.710——
1974-09-06$1.71$1.714,800——
1974-09-05$1.71$1.712,400——
1974-09-04$1.71$1.71600——
1974-09-03$1.71$1.710——
1974-08-30$1.71$1.71600——
1974-08-29$1.71$1.713,000——
1974-08-28$1.75$1.751,200——
1974-08-27$1.75$1.751,800——
1974-08-26$1.75$1.753,000——
1974-08-23$1.75$1.753,600——
1974-08-22$1.73$1.733,600——
1974-08-21$1.75$1.750——
1974-08-20$1.75$1.750——
1974-08-19$1.75$1.751,800——
1974-08-16$1.73$1.731,200——
1974-08-15$1.75$1.751,800——
1974-08-14$1.75$1.751,200——
1974-08-13$1.77$1.7711,400——
1974-08-12$1.77$1.77600——
1974-08-09$1.77$1.776,000——
1974-08-08$1.75$1.751,200——
1974-08-07$1.75$1.75600——
1974-08-06$1.75$1.750——
1974-08-05$1.75$1.759,000——
1974-08-02$1.75$1.75600——
1974-08-01$1.75$1.7513,200——
1974-07-31$1.73$1.731,200——
1974-07-30$1.73$1.731,200——
1974-07-29$1.73$1.739,000——
1974-07-26$1.73$1.730——
1974-07-25$1.73$1.730——
1974-07-24$1.73$1.731,800——
1974-07-23$1.73$1.733,000——
1974-07-22$1.73$1.731,200——
1974-07-19$1.73$1.733,000——
1974-07-18$1.75$1.751,800——
1974-07-17$1.75$1.751,200——
1974-07-16$1.73$1.733,000——
1974-07-15$1.73$1.733,600——
1974-07-12$1.75$1.756,000——
1974-07-11$1.73$1.7311,400——
1974-07-10$1.73$1.737,800——
1974-07-09$1.73$1.73600——
1974-07-08$1.73$1.73600——
1974-07-05$1.73$1.734,200——
1974-07-03$1.73$1.737,800——
1974-07-02$1.77$1.775,400——
1974-07-01$1.77$1.774,200——
1974-06-28$1.83$1.836,000——
1974-06-27$1.88$1.87600——
1974-06-26$1.92$1.924,200——
1974-06-25$1.92$1.922,400——
1974-06-24$1.92$1.920——
1974-06-21$1.92$1.923,600——
1974-06-20$1.94$1.941,200——
1974-06-19$1.92$1.921,200——
1974-06-18$1.92$1.924,200——
1974-06-17$1.92$1.926,600——
1974-06-14$1.92$1.921,200——
1974-06-13$1.92$1.92600——
1974-06-12$1.92$1.923,600——
1974-06-11$1.92$1.925,400——
1974-06-10$1.92$1.9210,200——
1974-06-07$1.92$1.925,400——
1974-06-06$1.92$1.92600——
1974-06-05$1.92$1.92600——
1974-06-04$1.92$1.921,800——
1974-06-03$1.88$1.879,600——
1974-05-31$1.79$1.793,600——
1974-05-30$1.79$1.7910,200——
1974-05-29$1.79$1.793,600——
1974-05-28$1.79$1.793,600——
1974-05-24$1.79$1.793,000——
1974-05-23$1.85$1.854,200——
1974-05-22$1.90$1.901,800——
1974-05-21$1.90$1.900——
1974-05-20$1.90$1.905,400——
1974-05-17$1.92$1.92600——
1974-05-16$1.92$1.921,200——
1974-05-15$1.92$1.927,200——
1974-05-14$1.92$1.926,000——
1974-05-13$1.96$1.961,800——
1974-05-10$1.96$1.961,200——
1974-05-09$1.96$1.960——
1974-05-08$1.96$1.960——
1974-05-07$1.96$1.962,400——
1974-05-06$2.00$2.00600——
1974-05-03$2.00$2.000——
1974-05-02$2.00$2.00600——
1974-05-01$2.00$2.00600——
1974-04-30$2.00$2.00600——
1974-04-29$2.02$2.023,600——
1974-04-26$2.02$2.021,200——
1974-04-25$2.02$2.021,200——
1974-04-24$2.02$2.021,800——
1974-04-23$2.08$2.082,400——
1974-04-22$2.10$2.101,800——
1974-04-19$2.13$2.122,400——
1974-04-18$2.13$2.121,200——
1974-04-17$2.13$2.120——
1974-04-16$2.13$2.120——
1974-04-15$2.13$2.121,200——
1974-04-11$2.13$2.12600——
1974-04-10$2.13$2.120——
1974-04-09$2.13$2.120——
1974-04-08$2.13$2.12600——
1974-04-05$2.13$2.121,800——
1974-04-04$2.15$2.153,000——
1974-04-03$2.17$2.173,600——
1974-04-02$2.19$2.192,400——
1974-04-01$2.19$2.19600——
1974-03-29$2.19$2.192,400——
1974-03-28$2.19$2.192,400——
1974-03-27$2.23$2.231,200——
1974-03-26$2.23$2.231,800——
1974-03-25$2.23$2.232,400——
1974-03-22$2.25$2.254,800——
1974-03-21$2.25$2.251,200——
1974-03-20$2.25$2.250——
1974-03-19$2.25$2.250——
1974-03-18$2.25$2.25600——
1974-03-15$2.25$2.253,000——
1974-03-14$2.25$2.25600——
1974-03-13$2.25$2.253,000——
1974-03-12$2.25$2.253,000——
1974-03-11$2.25$2.253,000——
1974-03-08$2.25$2.255,400——
1974-03-07$2.27$2.27600——
1974-03-06$2.27$2.271,200——
1974-03-05$2.29$2.297,200——
1974-03-04$2.29$2.295,400——
1974-03-01$2.29$2.292,400——
1974-02-28$2.29$2.296,000——
1974-02-27$2.29$2.291,200——
1974-02-26$2.29$2.290——
1974-02-25$2.29$2.293,600——
1974-02-22$2.29$2.29600——
1974-02-21$2.29$2.292,400——
1974-02-20$2.29$2.297,200——
1974-02-19$2.29$2.296,600——
1974-02-15$2.29$2.29600——
1974-02-14$2.29$2.290——
1974-02-13$2.29$2.291,200——
1974-02-12$2.29$2.291,200——
1974-02-11$2.29$2.292,400——
1974-02-08$2.29$2.294,200——
1974-02-07$2.29$2.290——
1974-02-06$2.29$2.299,000——
1974-02-05$2.35$2.35600——
1974-02-04$2.35$2.351,800——
1974-02-01$2.35$2.35600——
1974-01-31$2.35$2.3530,000——
1974-01-30$2.33$2.3328,200——
1974-01-29$2.33$2.337,200——
1974-01-28$2.25$2.251,800——
1974-01-25$2.25$2.25600——
1974-01-24$2.25$2.257,800——
1974-01-23$2.23$2.23600——
1974-01-22$2.23$2.231,800——
1974-01-21$2.23$2.232,400——
1974-01-18$2.21$2.216,600——
1974-01-17$2.21$2.216,600——
1974-01-16$2.19$2.190——
1974-01-15$2.19$2.194,200——
1974-01-14$2.19$2.191,200——
1974-01-11$2.19$2.191,200——
1974-01-10$2.19$2.191,200——
1974-01-09$2.19$2.192,400——
1974-01-08$2.21$2.212,400——
1974-01-07$2.21$2.214,800——
1974-01-04$2.21$2.2141,400——
1974-01-03$2.15$2.159,600——
1974-01-02$2.15$2.150——