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 — 1977

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1977-12-30$2.33$2.33600——
1977-12-29$2.33$2.333,000——
1977-12-28$2.33$2.332,400——
1977-12-27$2.33$2.333,600——
1977-12-23$2.33$2.330——
1977-12-22$2.33$2.3321,000——
1977-12-21$2.33$2.338,400——
1977-12-20$2.33$2.334,800——
1977-12-19$2.33$2.331,200——
1977-12-16$2.33$2.331,200——
1977-12-15$2.33$2.331,200——
1977-12-14$2.33$2.333,600——
1977-12-13$2.33$2.333,000——
1977-12-12$2.33$2.3313,800——
1977-12-09$2.33$2.330——
1977-12-08$2.33$2.331,800——
1977-12-07$2.29$2.293,600——
1977-12-06$2.29$2.290——
1977-12-05$2.29$2.292,400——
1977-12-02$2.33$2.336,000——
1977-12-01$2.33$2.336,000——
1977-11-30$2.29$2.291,200——
1977-11-29$2.29$2.292,400——
1977-11-28$2.29$2.296,000——
1977-11-25$2.29$2.293,600——
1977-11-23$2.29$2.291,800——
1977-11-22$2.29$2.29600——
1977-11-21$2.29$2.290——
1977-11-18$2.29$2.293,000——
1977-11-17$2.29$2.293,600——
1977-11-16$2.33$2.331,200——
1977-11-15$2.33$2.331,800——
1977-11-14$2.33$2.330——
1977-11-11$2.33$2.337,200——
1977-11-10$2.33$2.331,200——
1977-11-09$2.33$2.334,200——
1977-11-08$2.33$2.334,200——
1977-11-07$2.33$2.3312,000——
1977-11-04$2.33$2.33600——
1977-11-03$2.33$2.333,600——
1977-11-02$2.33$2.334,200——
1977-11-01$2.33$2.332,400——
1977-10-31$2.33$2.3310,800——
1977-10-28$2.33$2.33600——
1977-10-27$2.33$2.330——
1977-10-26$2.33$2.333,000——
1977-10-25$2.33$2.3311,400——
1977-10-24$2.33$2.334,200——
1977-10-21$2.33$2.331,800——
1977-10-20$2.33$2.330——
1977-10-19$2.33$2.330——
1977-10-18$2.33$2.33600——
1977-10-17$2.33$2.3310,200——
1977-10-14$2.33$2.334,800——
1977-10-13$2.33$2.339,600——
1977-10-12$2.38$2.371,800——
1977-10-11$2.38$2.37600——
1977-10-10$2.38$2.371,800——
1977-10-07$2.33$2.333,600——
1977-10-06$2.33$2.33600——
1977-10-05$2.33$2.331,800——
1977-10-04$2.33$2.334,200——
1977-10-03$2.33$2.333,000——
1977-09-30$2.33$2.334,800——
1977-09-29$2.33$2.333,000——
1977-09-28$2.38$2.370——
1977-09-27$2.38$2.370——
1977-09-26$2.38$2.370——
1977-09-23$2.38$2.370——
1977-09-22$2.38$2.373,000——
1977-09-21$2.38$2.379,000——
1977-09-20$2.38$2.376,600——
1977-09-19$2.38$2.3712,000——
1977-09-16$2.42$2.427,200——
1977-09-15$2.42$2.423,600——
1977-09-14$2.42$2.42600——
1977-09-13$2.42$2.42600——
1977-09-12$2.42$2.423,000——
1977-09-09$2.42$2.428,400——
1977-09-08$2.42$2.42600——
1977-09-07$2.42$2.427,800——
1977-09-06$2.42$2.421,800——
1977-09-02$2.42$2.420——
1977-09-01$2.42$2.421,200——
1977-08-31$2.42$2.42600——
1977-08-30$2.42$2.426,600——
1977-08-29$2.42$2.42600——
1977-08-26$2.42$2.421,200——
1977-08-25$2.38$2.370——
1977-08-24$2.38$2.3712,600——
1977-08-23$2.42$2.426,000——
1977-08-22$2.42$2.42600——
1977-08-19$2.42$2.420——
1977-08-18$2.42$2.426,000——
1977-08-17$2.42$2.427,800——
1977-08-16$2.42$2.420——
1977-08-15$2.42$2.420——
1977-08-12$2.42$2.427,800——
1977-08-11$2.42$2.421,800——
1977-08-10$2.38$2.379,000——
1977-08-09$2.42$2.420——
1977-08-08$2.42$2.427,200——
1977-08-05$2.38$2.370——
1977-08-04$2.38$2.379,000——
1977-08-03$2.33$2.336,600——
1977-08-02$2.33$2.3320,400——
1977-08-01$2.33$2.336,000——
1977-07-29$2.33$2.331,800——
1977-07-28$2.33$2.334,800——
1977-07-27$2.33$2.336,000——
1977-07-26$2.33$2.333,000——
1977-07-25$2.33$2.334,200——
1977-07-22$2.33$2.336,000——
1977-07-21$2.33$2.3319,800——
1977-07-20$2.33$2.334,200——
1977-07-19$2.33$2.334,200——
1977-07-18$2.33$2.334,200——
1977-07-15$2.33$2.331,200——
1977-07-13$2.33$2.334,800——
1977-07-12$2.29$2.2916,800——
1977-07-11$2.29$2.291,800——
1977-07-08$2.29$2.2935,400——
1977-07-07$2.29$2.292,400——
1977-07-06$2.29$2.293,000——
1977-07-05$2.29$2.293,600——
1977-07-01$2.29$2.293,600——
1977-06-30$2.25$2.252,400——
1977-06-29$2.25$2.25600——
1977-06-28$2.25$2.252,400——
1977-06-27$2.25$2.253,000——
1977-06-24$2.25$2.257,200——
1977-06-23$2.25$2.253,600——
1977-06-22$2.25$2.252,400——
1977-06-21$2.29$2.29600——
1977-06-20$2.29$2.290——
1977-06-17$2.29$2.297,200——
1977-06-16$2.29$2.29600——
1977-06-15$2.29$2.293,000——
1977-06-14$2.29$2.295,400——
1977-06-13$2.29$2.294,800——
1977-06-10$2.29$2.299,600——
1977-06-09$2.29$2.290——
1977-06-08$2.29$2.292,400——
1977-06-07$2.29$2.299,000——
1977-06-06$2.25$2.254,200——
1977-06-03$2.25$2.254,800——
1977-06-02$2.25$2.253,600——
1977-06-01$2.29$2.290——
1977-05-31$2.29$2.299,000——
1977-05-27$2.29$2.297,800——
1977-05-26$2.29$2.2912,000——
1977-05-25$2.29$2.296,600——
1977-05-24$2.29$2.294,200——
1977-05-23$2.33$2.3313,200——
1977-05-20$2.33$2.339,000——
1977-05-19$2.38$2.373,600——
1977-05-18$2.38$2.377,200——
1977-05-17$2.38$2.377,200——
1977-05-16$2.42$2.421,200——
1977-05-13$2.42$2.420——
1977-05-12$2.42$2.423,600——
1977-05-11$2.42$2.424,200——
1977-05-10$2.42$2.426,000——
1977-05-09$2.42$2.4210,800——
1977-05-06$2.42$2.422,400——
1977-05-05$2.42$2.42600——
1977-05-04$2.42$2.421,800——
1977-05-03$2.42$2.426,600——
1977-05-02$2.42$2.4210,200——
1977-04-29$2.42$2.421,200——
1977-04-28$2.42$2.422,400——
1977-04-27$2.42$2.423,000——
1977-04-26$2.42$2.421,200——
1977-04-25$2.42$2.423,000——
1977-04-22$2.42$2.427,800——
1977-04-21$2.42$2.425,400——
1977-04-20$2.42$2.4213,200——
1977-04-19$2.42$2.429,600——
1977-04-18$2.38$2.371,800——
1977-04-15$2.38$2.372,400——
1977-04-14$2.38$2.37600——
1977-04-13$2.38$2.371,200——
1977-04-12$2.33$2.330——
1977-04-11$2.33$2.333,600——
1977-04-07$2.33$2.331,800——
1977-04-06$2.33$2.33600——
1977-04-05$2.33$2.335,400——
1977-04-04$2.33$2.331,200——
1977-04-01$2.33$2.331,800——
1977-03-31$2.29$2.297,800——
1977-03-30$2.25$2.250——
1977-03-29$2.25$2.257,200——
1977-03-28$2.25$2.253,000——
1977-03-25$2.25$2.250——
1977-03-24$2.25$2.250——
1977-03-23$2.25$2.250——
1977-03-22$2.25$2.251,800——
1977-03-21$2.25$2.251,200——
1977-03-18$2.25$2.2511,400——
1977-03-17$2.25$2.254,200——
1977-03-16$2.25$2.254,800——
1977-03-15$2.25$2.259,000——
1977-03-14$2.25$2.254,800——
1977-03-11$2.25$2.251,800——
1977-03-10$2.25$2.253,600——
1977-03-09$2.25$2.251,800——
1977-03-08$2.29$2.299,600——
1977-03-07$2.29$2.290——
1977-03-04$2.29$2.2912,000——
1977-03-03$2.25$2.256,600——
1977-03-02$2.25$2.256,600——
1977-03-01$2.21$2.211,800——
1977-02-28$2.21$2.217,200——
1977-02-25$2.25$2.2510,800——
1977-02-24$2.29$2.294,800——
1977-02-23$2.29$2.2915,600——
1977-02-22$2.29$2.294,200——
1977-02-18$2.29$2.299,000——
1977-02-17$2.29$2.296,600——
1977-02-16$2.33$2.338,400——
1977-02-15$2.33$2.333,600——
1977-02-14$2.33$2.3315,000——
1977-02-11$2.33$2.331,800——
1977-02-10$2.29$2.295,400——
1977-02-09$2.29$2.299,600——
1977-02-08$2.38$2.371,200——
1977-02-07$2.38$2.370——
1977-02-04$2.38$2.3726,400——
1977-02-03$2.38$2.379,600——
1977-02-02$2.38$2.373,600——
1977-02-01$2.38$2.374,800——
1977-01-31$2.38$2.37600——
1977-01-28$2.38$2.371,200——
1977-01-27$2.38$2.371,200——
1977-01-26$2.38$2.378,400——
1977-01-25$2.38$2.373,000——
1977-01-24$2.42$2.422,400——
1977-01-21$2.42$2.421,800——
1977-01-20$2.42$2.4213,800——
1977-01-19$2.42$2.423,000——
1977-01-18$2.42$2.421,800——
1977-01-17$2.46$2.464,800——
1977-01-14$2.46$2.467,200——
1977-01-13$2.46$2.469,000——
1977-01-12$2.50$2.5010,200——
1977-01-11$2.50$2.509,600——
1977-01-10$2.50$2.509,000——
1977-01-07$2.46$2.467,800——
1977-01-06$2.46$2.4614,400——
1977-01-05$2.46$2.464,800——
1977-01-04$2.46$2.464,800——
1977-01-03$2.46$2.4610,800——