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 — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$2.46$2.464,200——
1976-12-30$2.42$2.424,800——
1976-12-29$2.42$2.421,800——
1976-12-28$2.42$2.421,800——
1976-12-27$2.42$2.425,400——
1976-12-23$2.38$2.371,800——
1976-12-22$2.38$2.377,200——
1976-12-21$2.33$2.330——
1976-12-20$2.33$2.333,000——
1976-12-17$2.29$2.291,800——
1976-12-16$2.29$2.2911,400——
1976-12-15$2.29$2.295,400——
1976-12-14$2.29$2.299,000——
1976-12-13$2.29$2.291,800——
1976-12-10$2.29$2.294,200——
1976-12-09$2.29$2.2910,800——
1976-12-08$2.25$2.257,200——
1976-12-07$2.21$2.2111,400——
1976-12-06$2.17$2.1724,600——
1976-12-03$2.17$2.1710,800——
1976-12-02$2.21$2.216,000——
1976-12-01$2.21$2.212,400——
1976-11-30$2.21$2.216,600——
1976-11-29$2.21$2.214,200——
1976-11-26$2.21$2.213,600——
1976-11-24$2.17$2.173,600——
1976-11-23$2.21$2.2110,200——
1976-11-22$2.21$2.2112,000——
1976-11-19$2.17$2.176,000——
1976-11-18$2.17$2.173,000——
1976-11-17$2.17$2.173,600——
1976-11-16$2.17$2.172,400——
1976-11-15$2.17$2.17600——
1976-11-12$2.17$2.171,800——
1976-11-11$2.21$2.213,000——
1976-11-10$2.21$2.216,000——
1976-11-09$2.17$2.173,000——
1976-11-08$2.17$2.171,200——
1976-11-05$2.21$2.213,000——
1976-11-04$2.21$2.217,200——
1976-11-03$2.17$2.17600——
1976-11-01$2.21$2.213,600——
1976-10-29$2.17$2.177,200——
1976-10-28$2.17$2.170——
1976-10-27$2.17$2.179,600——
1976-10-26$2.17$2.179,600——
1976-10-25$2.13$2.123,000——
1976-10-22$2.08$2.0811,400——
1976-10-21$2.08$2.087,200——
1976-10-20$2.08$2.085,400——
1976-10-19$2.08$2.083,000——
1976-10-18$2.08$2.087,200——
1976-10-15$2.04$2.040——
1976-10-14$2.04$2.046,600——
1976-10-13$2.04$2.040——
1976-10-12$2.04$2.0414,400——
1976-10-11$2.04$2.041,800——
1976-10-08$2.04$2.040——
1976-10-07$2.04$2.043,000——
1976-10-06$2.04$2.046,600——
1976-10-05$2.04$2.04600——
1976-10-04$2.04$2.042,400——
1976-10-01$2.04$2.044,200——
1976-09-30$2.04$2.0411,400——
1976-09-29$2.08$2.080——
1976-09-28$2.08$2.084,200——
1976-09-27$2.08$2.080——
1976-09-24$2.08$2.081,800——
1976-09-23$2.13$2.124,200——
1976-09-22$2.13$2.1215,600——
1976-09-21$2.13$2.126,600——
1976-09-20$2.13$2.1210,800——
1976-09-17$2.17$2.176,000——
1976-09-16$2.17$2.171,800——
1976-09-15$2.17$2.179,600——
1976-09-14$2.17$2.176,000——
1976-09-13$2.17$2.17600——
1976-09-10$2.17$2.171,800——
1976-09-09$2.17$2.172,400——
1976-09-08$2.17$2.177,200——
1976-09-07$2.17$2.174,200——
1976-09-03$2.17$2.171,200——
1976-09-02$2.17$2.177,800——
1976-09-01$2.17$2.17600——
1976-08-31$2.13$2.124,200——
1976-08-30$2.13$2.121,800——
1976-08-27$2.13$2.12600——
1976-08-26$2.13$2.120——
1976-08-25$2.13$2.121,200——
1976-08-24$2.13$2.124,200——
1976-08-23$2.13$2.12600——
1976-08-20$2.13$2.12600——
1976-08-19$2.08$2.083,000——
1976-08-18$2.08$2.084,800——
1976-08-17$2.08$2.08600——
1976-08-16$2.08$2.08600——
1976-08-13$2.08$2.081,800——
1976-08-12$2.13$2.121,200——
1976-08-11$2.13$2.126,600——
1976-08-10$2.13$2.120——
1976-08-09$2.13$2.121,200——
1976-08-06$2.13$2.12600——
1976-08-05$2.13$2.122,400——
1976-08-04$2.13$2.122,400——
1976-08-03$2.08$2.083,000——
1976-08-02$2.08$2.081,200——
1976-07-30$2.08$2.081,800——
1976-07-29$2.08$2.083,000——
1976-07-28$2.08$2.084,200——
1976-07-27$2.08$2.08600——
1976-07-26$2.08$2.081,200——
1976-07-23$2.08$2.084,200——
1976-07-22$2.08$2.086,000——
1976-07-21$2.08$2.089,000——
1976-07-20$2.13$2.125,400——
1976-07-19$2.13$2.1215,000——
1976-07-16$2.04$2.041,200——
1976-07-15$2.04$2.0410,200——
1976-07-14$2.04$2.042,400——
1976-07-13$2.04$2.04600——
1976-07-12$2.04$2.04600——
1976-07-09$2.04$2.044,800——
1976-07-08$2.04$2.0413,200——
1976-07-07$2.00$2.004,800——
1976-07-06$2.00$2.003,600——
1976-07-02$1.96$1.962,400——
1976-07-01$1.96$1.96600——
1976-06-30$1.96$1.967,800——
1976-06-29$1.92$1.9217,400——
1976-06-28$1.88$1.8715,000——
1976-06-25$1.88$1.8710,800——
1976-06-24$1.88$1.876,600——
1976-06-23$1.88$1.8713,200——
1976-06-22$1.88$1.870——
1976-06-21$1.88$1.870——
1976-06-18$1.88$1.87600——
1976-06-17$1.88$1.872,400——
1976-06-16$1.88$1.8710,200——
1976-06-15$1.88$1.870——
1976-06-14$1.88$1.870——
1976-06-11$1.88$1.871,200——
1976-06-10$1.88$1.873,600——
1976-06-09$1.88$1.878,400——
1976-06-08$1.88$1.878,400——
1976-06-07$1.88$1.871,200——
1976-06-04$1.88$1.870——
1976-06-03$1.88$1.872,400——
1976-06-02$1.92$1.921,200——
1976-06-01$1.92$1.920——
1976-05-28$1.92$1.920——
1976-05-27$1.92$1.921,800——
1976-05-26$1.88$1.874,200——
1976-05-25$1.88$1.8713,800——
1976-05-24$1.92$1.924,800——
1976-05-21$1.92$1.921,200——
1976-05-20$1.92$1.921,800——
1976-05-19$1.96$1.967,200——
1976-05-18$1.96$1.96600——
1976-05-17$1.96$1.9610,800——
1976-05-14$1.96$1.967,200——
1976-05-13$1.96$1.966,000——
1976-05-12$2.00$2.001,800——
1976-05-11$2.00$2.001,800——
1976-05-10$2.00$2.000——
1976-05-07$2.00$2.001,200——
1976-05-06$2.00$2.003,600——
1976-05-05$2.04$2.046,000——
1976-05-04$2.04$2.040——
1976-05-03$2.04$2.042,400——
1976-04-30$2.08$2.082,400——
1976-04-29$2.08$2.0819,800——
1976-04-28$2.04$2.041,800——
1976-04-27$2.04$2.0413,800——
1976-04-26$2.00$2.006,600——
1976-04-23$2.00$2.001,800——
1976-04-22$1.96$1.966,000——
1976-04-21$1.96$1.961,200——
1976-04-20$1.96$1.966,000——
1976-04-19$1.96$1.962,400——
1976-04-15$1.96$1.961,200——
1976-04-14$1.96$1.96600——
1976-04-13$1.92$1.922,400——
1976-04-12$1.88$1.8710,800——
1976-04-09$1.83$1.830——
1976-04-08$1.83$1.834,800——
1976-04-07$1.83$1.83600——
1976-04-06$1.83$1.8312,600——
1976-04-05$1.88$1.876,600——
1976-04-02$1.92$1.926,600——
1976-04-01$1.92$1.920——
1976-03-31$1.92$1.923,600——
1976-03-30$1.92$1.922,400——
1976-03-29$1.96$1.963,000——
1976-03-26$1.96$1.969,000——
1976-03-25$2.00$2.003,000——
1976-03-24$2.00$2.001,200——
1976-03-23$2.00$2.004,200——
1976-03-22$2.00$2.004,800——
1976-03-19$2.00$2.001,800——
1976-03-18$2.00$2.004,800——
1976-03-17$1.96$1.960——
1976-03-16$1.96$1.96600——
1976-03-15$1.96$1.966,000——
1976-03-12$2.00$2.0012,600——
1976-03-11$2.04$2.047,800——
1976-03-10$2.04$2.040——
1976-03-09$2.04$2.042,400——
1976-03-08$2.04$2.04600——
1976-03-05$2.04$2.041,200——
1976-03-04$2.04$2.044,200——
1976-03-03$2.04$2.043,000——
1976-03-02$2.04$2.043,600——
1976-03-01$2.04$2.042,400——
1976-02-27$2.04$2.046,600——
1976-02-26$2.04$2.043,600——
1976-02-25$2.04$2.040——
1976-02-24$2.04$2.044,200——
1976-02-23$2.04$2.0410,800——
1976-02-20$2.04$2.040——
1976-02-19$2.04$2.041,800——
1976-02-18$2.08$2.0810,200——
1976-02-17$2.08$2.086,000——
1976-02-13$2.08$2.0812,600——
1976-02-12$2.17$2.177,800——
1976-02-11$2.21$2.2110,800——
1976-02-10$2.17$2.177,200——
1976-02-09$2.13$2.124,800——
1976-02-06$2.13$2.124,800——
1976-02-05$2.13$2.121,200——
1976-02-04$2.13$2.121,200——
1976-02-03$2.13$2.129,600——
1976-02-02$2.17$2.17600——
1976-01-30$2.17$2.174,200——
1976-01-29$2.17$2.171,200——
1976-01-28$2.17$2.173,000——
1976-01-27$2.17$2.171,800——
1976-01-26$2.17$2.171,200——
1976-01-23$2.17$2.1721,600——
1976-01-22$2.06$2.067,800——
1976-01-21$2.08$2.087,200——
1976-01-20$2.00$2.009,000——
1976-01-19$1.94$1.948,400——
1976-01-16$1.92$1.927,200——
1976-01-15$1.90$1.905,400——
1976-01-14$1.88$1.8710,200——
1976-01-13$1.88$1.871,200——
1976-01-12$1.88$1.873,000——
1976-01-09$1.88$1.87600——
1976-01-08$1.88$1.872,400——
1976-01-07$1.90$1.901,800——
1976-01-06$1.90$1.90600——
1976-01-05$1.90$1.901,200——
1976-01-02$1.90$1.900——