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 — 1975

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1975-12-31$1.90$1.902,400——
1975-12-30$1.88$1.874,800——
1975-12-29$1.88$1.872,400——
1975-12-26$1.88$1.871,800——
1975-12-24$1.88$1.872,400——
1975-12-23$1.88$1.870——
1975-12-22$1.88$1.871,200——
1975-12-19$1.88$1.873,000——
1975-12-18$1.88$1.875,400——
1975-12-17$1.88$1.877,800——
1975-12-16$1.88$1.874,800——
1975-12-15$1.88$1.871,200——
1975-12-12$1.88$1.873,600——
1975-12-11$1.88$1.873,000——
1975-12-10$1.88$1.874,200——
1975-12-09$1.88$1.876,000——
1975-12-08$1.88$1.872,400——
1975-12-05$1.88$1.87600——
1975-12-04$1.88$1.875,400——
1975-12-03$1.92$1.926,600——
1975-12-02$1.96$1.960——
1975-12-01$1.96$1.962,400——
1975-11-28$1.96$1.960——
1975-11-26$1.96$1.963,000——
1975-11-25$1.94$1.940——
1975-11-24$1.94$1.942,400——
1975-11-21$1.94$1.944,200——
1975-11-20$1.94$1.94600——
1975-11-19$1.94$1.943,600——
1975-11-18$1.92$1.923,600——
1975-11-17$1.92$1.92600——
1975-11-14$1.90$1.902,400——
1975-11-13$1.88$1.874,200——
1975-11-12$1.88$1.871,800——
1975-11-11$1.88$1.874,200——
1975-11-10$1.88$1.870——
1975-11-07$1.88$1.871,200——
1975-11-06$1.88$1.870——
1975-11-05$1.88$1.870——
1975-11-04$1.88$1.871,200——
1975-11-03$1.88$1.870——
1975-10-31$1.88$1.87600——
1975-10-30$1.88$1.873,600——
1975-10-29$1.88$1.871,800——
1975-10-28$1.88$1.87600——
1975-10-27$1.88$1.870——
1975-10-24$1.88$1.871,200——
1975-10-23$1.88$1.87600——
1975-10-22$1.88$1.8713,800——
1975-10-21$1.90$1.900——
1975-10-20$1.90$1.901,200——
1975-10-17$1.88$1.872,400——
1975-10-16$1.90$1.905,400——
1975-10-15$1.90$1.902,400——
1975-10-14$1.90$1.907,800——
1975-10-13$1.88$1.870——
1975-10-10$1.88$1.871,200——
1975-10-09$1.88$1.87600——
1975-10-08$1.88$1.870——
1975-10-07$1.88$1.870——
1975-10-06$1.88$1.87600——
1975-10-03$1.88$1.87600——
1975-10-02$1.88$1.872,400——
1975-10-01$1.88$1.873,000——
1975-09-30$1.88$1.874,800——
1975-09-29$1.90$1.90600——
1975-09-26$1.90$1.903,000——
1975-09-25$1.90$1.909,000——
1975-09-24$1.92$1.920——
1975-09-23$1.92$1.921,200——
1975-09-22$1.92$1.922,400——
1975-09-19$1.92$1.923,600——
1975-09-18$1.90$1.90600——
1975-09-17$1.90$1.900——
1975-09-16$1.90$1.901,800——
1975-09-15$1.90$1.901,200——
1975-09-12$1.88$1.87600——
1975-09-11$1.88$1.871,200——
1975-09-10$1.90$1.90600——
1975-09-09$1.90$1.901,200——
1975-09-08$1.90$1.900——
1975-09-05$1.90$1.906,600——
1975-09-04$1.88$1.871,200——
1975-09-03$1.85$1.850——
1975-09-02$1.85$1.853,600——
1975-08-29$1.85$1.853,000——
1975-08-28$1.85$1.851,200——
1975-08-27$1.83$1.834,200——
1975-08-26$1.83$1.831,200——
1975-08-25$1.83$1.830——
1975-08-22$1.83$1.83600——
1975-08-21$1.83$1.83600——
1975-08-20$1.83$1.8316,200——
1975-08-19$1.83$1.833,000——
1975-08-18$1.83$1.834,800——
1975-08-15$1.81$1.816,000——
1975-08-14$1.79$1.790——
1975-08-13$1.79$1.7910,200——
1975-08-12$1.83$1.833,000——
1975-08-11$1.85$1.854,200——
1975-08-08$1.88$1.873,000——
1975-08-07$1.90$1.904,800——
1975-08-06$1.96$1.963,600——
1975-08-05$1.96$1.967,200——
1975-08-04$2.04$2.040——
1975-08-01$2.04$2.047,200——
1975-07-31$2.04$2.0410,200——
1975-07-30$2.06$2.065,400——
1975-07-29$2.04$2.040——
1975-07-28$2.04$2.041,200——
1975-07-25$2.04$2.045,400——
1975-07-24$2.04$2.041,800——
1975-07-23$2.04$2.046,600——
1975-07-22$2.04$2.041,200——
1975-07-21$2.04$2.042,400——
1975-07-18$2.04$2.04600——
1975-07-17$2.04$2.043,000——
1975-07-16$2.06$2.068,400——
1975-07-15$2.08$2.084,800——
1975-07-14$2.08$2.08600——
1975-07-11$2.08$2.080——
1975-07-10$2.08$2.083,600——
1975-07-09$2.06$2.060——
1975-07-08$2.06$2.061,200——
1975-07-07$2.06$2.061,200——
1975-07-03$2.06$2.06600——
1975-07-02$2.06$2.064,200——
1975-07-01$2.06$2.064,200——
1975-06-30$2.06$2.061,200——
1975-06-27$2.06$2.060——
1975-06-26$2.06$2.062,400——
1975-06-25$2.06$2.063,000——
1975-06-24$2.04$2.0410,800——
1975-06-23$2.04$2.0413,200——
1975-06-20$2.02$2.028,400——
1975-06-19$1.96$1.9616,200——
1975-06-18$1.96$1.967,800——
1975-06-17$1.96$1.963,000——
1975-06-16$1.94$1.949,600——
1975-06-13$1.88$1.871,200——
1975-06-12$1.88$1.872,400——
1975-06-11$1.88$1.87600——
1975-06-10$1.88$1.871,200——
1975-06-09$1.85$1.851,200——
1975-06-06$1.85$1.851,200——
1975-06-05$1.83$1.831,800——
1975-06-04$1.83$1.8315,000——
1975-06-03$1.79$1.7912,600——
1975-06-02$1.79$1.797,200——
1975-05-30$1.77$1.771,800——
1975-05-29$1.77$1.779,600——
1975-05-28$1.77$1.772,400——
1975-05-27$1.77$1.773,600——
1975-05-23$1.77$1.773,000——
1975-05-22$1.77$1.7712,000——
1975-05-21$1.77$1.779,600——
1975-05-20$1.77$1.7722,200——
1975-05-19$1.79$1.796,000——
1975-05-16$1.79$1.794,800——
1975-05-15$1.79$1.791,200——
1975-05-14$1.79$1.797,200——
1975-05-13$1.79$1.790——
1975-05-12$1.79$1.793,000——
1975-05-09$1.79$1.791,800——
1975-05-08$1.79$1.792,400——
1975-05-07$1.81$1.811,800——
1975-05-06$1.81$1.813,000——
1975-05-05$1.81$1.813,000——
1975-05-02$1.83$1.830——
1975-05-01$1.83$1.833,000——
1975-04-30$1.83$1.832,400——
1975-04-29$1.85$1.853,600——
1975-04-28$1.88$1.871,800——
1975-04-25$1.88$1.871,800——
1975-04-24$1.88$1.872,400——
1975-04-23$1.88$1.8711,400——
1975-04-22$1.90$1.903,000——
1975-04-21$1.90$1.9011,400——
1975-04-18$1.90$1.9019,800——
1975-04-17$1.92$1.921,800——
1975-04-16$1.92$1.921,800——
1975-04-15$1.92$1.921,200——
1975-04-14$1.92$1.921,200——
1975-04-11$1.92$1.920——
1975-04-10$1.92$1.922,400——
1975-04-09$1.92$1.921,800——
1975-04-08$1.94$1.940——
1975-04-07$1.94$1.941,200——
1975-04-04$1.92$1.923,000——
1975-04-03$1.92$1.923,600——
1975-04-02$1.92$1.920——
1975-04-01$1.92$1.921,200——
1975-03-31$1.94$1.943,600——
1975-03-27$1.94$1.94600——
1975-03-26$1.96$1.961,800——
1975-03-25$1.96$1.965,400——
1975-03-24$1.98$1.986,600——
1975-03-21$2.00$2.001,800——
1975-03-20$2.00$2.001,200——
1975-03-19$2.00$2.001,800——
1975-03-18$2.00$2.003,600——
1975-03-17$1.96$1.963,000——
1975-03-14$1.98$1.981,200——
1975-03-13$1.98$1.98600——
1975-03-12$1.98$1.98600——
1975-03-11$1.98$1.985,400——
1975-03-10$1.98$1.981,200——
1975-03-07$1.98$1.989,000——
1975-03-06$1.94$1.940——
1975-03-05$1.94$1.941,200——
1975-03-04$1.94$1.941,800——
1975-03-03$1.96$1.963,000——
1975-02-28$1.96$1.967,800——
1975-02-27$1.96$1.96600——
1975-02-26$1.96$1.961,800——
1975-02-25$1.96$1.96600——
1975-02-24$1.96$1.965,400——
1975-02-21$1.98$1.981,200——
1975-02-20$1.98$1.983,600——
1975-02-19$2.00$2.0013,800——
1975-02-18$1.98$1.981,200——
1975-02-14$1.98$1.980——
1975-02-13$1.98$1.986,000——
1975-02-12$2.00$2.004,200——
1975-02-11$2.00$2.005,400——
1975-02-10$2.00$2.007,200——
1975-02-07$1.94$1.945,400——
1975-02-06$1.96$1.962,400——
1975-02-05$1.94$1.941,800——
1975-02-04$1.96$1.962,400——
1975-02-03$1.94$1.943,000——
1975-01-31$1.92$1.921,800——
1975-01-30$1.92$1.9212,600——
1975-01-29$1.90$1.903,600——
1975-01-28$1.90$1.901,800——
1975-01-27$1.90$1.904,800——
1975-01-24$1.88$1.871,800——
1975-01-23$1.88$1.877,800——
1975-01-22$1.88$1.872,400——
1975-01-21$1.88$1.872,400——
1975-01-20$1.88$1.873,000——
1975-01-17$1.88$1.870——
1975-01-16$1.88$1.871,200——
1975-01-15$1.88$1.873,600——
1975-01-14$1.85$1.851,200——
1975-01-13$1.85$1.8510,800——
1975-01-10$1.83$1.8316,800——
1975-01-09$1.79$1.794,800——
1975-01-08$1.79$1.792,400——
1975-01-07$1.79$1.796,000——
1975-01-06$1.75$1.757,200——
1975-01-03$1.71$1.711,200——
1975-01-02$1.69$1.691,200——