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 — 1978

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1978-12-29$2.42$2.421,800——
1978-12-28$2.42$2.421,800——
1978-12-27$2.42$2.420——
1978-12-26$2.42$2.424,200——
1978-12-22$2.38$2.371,800——
1978-12-21$2.38$2.375,400——
1978-12-20$2.33$2.330——
1978-12-19$2.33$2.335,400——
1978-12-18$2.33$2.339,600——
1978-12-15$2.33$2.333,000——
1978-12-14$2.33$2.337,800——
1978-12-13$2.29$2.290——
1978-12-12$2.29$2.290——
1978-12-11$2.29$2.290——
1978-12-08$2.29$2.2911,400——
1978-12-07$2.29$2.290——
1978-12-06$2.29$2.29600——
1978-12-05$2.29$2.291,200——
1978-12-04$2.29$2.296,600——
1978-12-01$2.29$2.299,000——
1978-11-30$2.29$2.293,600——
1978-11-29$2.29$2.292,400——
1978-11-28$2.25$2.251,800——
1978-11-27$2.25$2.25600——
1978-11-24$2.25$2.252,400——
1978-11-22$2.25$2.252,400——
1978-11-21$2.25$2.254,800——
1978-11-20$2.25$2.251,800——
1978-11-17$2.25$2.250——
1978-11-16$2.25$2.259,000——
1978-11-15$2.25$2.250——
1978-11-14$2.25$2.251,200——
1978-11-13$2.25$2.252,400——
1978-11-10$2.25$2.250——
1978-11-09$2.25$2.251,200——
1978-11-08$2.25$2.25600——
1978-11-07$2.25$2.251,200——
1978-11-06$2.25$2.254,800——
1978-11-03$2.25$2.252,400——
1978-11-02$2.25$2.258,400——
1978-11-01$2.25$2.254,800——
1978-10-31$2.25$2.259,600——
1978-10-30$2.29$2.294,800——
1978-10-27$2.33$2.336,000——
1978-10-26$2.38$2.373,000——
1978-10-25$2.38$2.374,200——
1978-10-24$2.38$2.3712,000——
1978-10-23$2.38$2.373,600——
1978-10-20$2.38$2.371,200——
1978-10-19$2.38$2.373,600——
1978-10-18$2.38$2.375,400——
1978-10-17$2.46$2.460——
1978-10-16$2.46$2.461,800——
1978-10-13$2.46$2.46600——
1978-10-12$2.46$2.463,000——
1978-10-11$2.46$2.46600——
1978-10-10$2.46$2.46600——
1978-10-09$2.42$2.421,800——
1978-10-06$2.42$2.4220,400——
1978-10-05$2.42$2.422,400——
1978-10-04$2.46$2.461,800——
1978-10-03$2.46$2.462,400——
1978-10-02$2.46$2.4610,800——
1978-09-29$2.46$2.462,400——
1978-09-28$2.46$2.46600——
1978-09-27$2.46$2.460——
1978-09-26$2.46$2.465,400——
1978-09-25$2.46$2.463,000——
1978-09-22$2.46$2.464,800——
1978-09-21$2.46$2.463,000——
1978-09-20$2.46$2.460——
1978-09-19$2.46$2.468,400——
1978-09-18$2.50$2.500——
1978-09-15$2.50$2.5014,400——
1978-09-14$2.54$2.54600——
1978-09-13$2.54$2.540——
1978-09-12$2.54$2.5412,600——
1978-09-11$2.54$2.5410,200——
1978-09-08$2.54$2.544,800——
1978-09-07$2.54$2.547,800——
1978-09-06$2.58$2.583,600——
1978-09-05$2.58$2.584,800——
1978-09-01$2.58$2.58600——
1978-08-31$2.58$2.58600——
1978-08-30$2.58$2.582,400——
1978-08-29$2.58$2.582,400——
1978-08-28$2.54$2.546,600——
1978-08-25$2.50$2.500——
1978-08-24$2.50$2.500——
1978-08-23$2.50$2.501,800——
1978-08-22$2.50$2.506,600——
1978-08-21$2.50$2.503,600——
1978-08-18$2.50$2.50600——
1978-08-17$2.50$2.500——
1978-08-16$2.50$2.503,000——
1978-08-15$2.50$2.50600——
1978-08-14$2.50$2.509,000——
1978-08-11$2.50$2.503,600——
1978-08-10$2.46$2.463,600——
1978-08-09$2.46$2.466,600——
1978-08-08$2.42$2.428,400——
1978-08-07$2.42$2.4210,200——
1978-08-04$2.42$2.421,200——
1978-08-03$2.42$2.4212,000——
1978-08-02$2.42$2.421,200——
1978-08-01$2.42$2.423,000——
1978-07-31$2.42$2.426,600——
1978-07-28$2.42$2.423,000——
1978-07-27$2.42$2.420——
1978-07-26$2.42$2.420——
1978-07-25$2.42$2.42600——
1978-07-24$2.42$2.426,000——
1978-07-21$2.42$2.42600——
1978-07-20$2.42$2.42600——
1978-07-19$2.38$2.371,800——
1978-07-18$2.38$2.371,200——
1978-07-17$2.38$2.370——
1978-07-14$2.38$2.371,800——
1978-07-13$2.38$2.379,000——
1978-07-12$2.38$2.370——
1978-07-11$2.38$2.371,200——
1978-07-10$2.38$2.374,800——
1978-07-07$2.38$2.37600——
1978-07-06$2.38$2.370——
1978-07-05$2.38$2.372,400——
1978-07-03$2.38$2.374,800——
1978-06-30$2.38$2.3712,000——
1978-06-29$2.38$2.3712,000——
1978-06-28$2.38$2.373,600——
1978-06-27$2.38$2.372,400——
1978-06-26$2.42$2.426,600——
1978-06-23$2.46$2.469,000——
1978-06-22$2.46$2.460——
1978-06-21$2.46$2.463,600——
1978-06-20$2.50$2.506,000——
1978-06-19$2.50$2.506,000——
1978-06-16$2.50$2.505,400——
1978-06-15$2.54$2.5421,600——
1978-06-14$2.54$2.541,200——
1978-06-13$2.54$2.548,400——
1978-06-12$2.58$2.581,200——
1978-06-09$2.58$2.581,800——
1978-06-08$2.58$2.581,200——
1978-06-07$2.58$2.583,600——
1978-06-06$2.58$2.584,800——
1978-06-05$2.58$2.584,800——
1978-06-02$2.58$2.585,400——
1978-06-01$2.58$2.58600——
1978-05-31$2.58$2.5828,200——
1978-05-30$2.58$2.5816,800——
1978-05-26$2.58$2.581,800——
1978-05-25$2.58$2.5810,800——
1978-05-24$2.63$2.6223,400——
1978-05-23$2.63$2.6212,000——
1978-05-22$2.63$2.626,600——
1978-05-19$2.58$2.587,800——
1978-05-18$2.58$2.584,800——
1978-05-17$2.58$2.587,200——
1978-05-16$2.54$2.5412,000——
1978-05-15$2.50$2.5013,200——
1978-05-12$2.42$2.423,600——
1978-05-11$2.42$2.425,400——
1978-05-10$2.42$2.423,600——
1978-05-09$2.42$2.421,800——
1978-05-08$2.42$2.423,600——
1978-05-05$2.46$2.466,600——
1978-05-04$2.46$2.464,200——
1978-05-03$2.46$2.465,400——
1978-05-02$2.46$2.463,600——
1978-05-01$2.46$2.4613,800——
1978-04-28$2.46$2.461,200——
1978-04-27$2.46$2.460——
1978-04-26$2.46$2.466,000——
1978-04-25$2.46$2.467,200——
1978-04-24$2.42$2.421,200——
1978-04-21$2.42$2.4212,000——
1978-04-20$2.42$2.4215,000——
1978-04-19$2.42$2.4210,800——
1978-04-18$2.42$2.426,000——
1978-04-17$2.38$2.374,800——
1978-04-14$2.38$2.370——
1978-04-13$2.38$2.370——
1978-04-12$2.38$2.373,000——
1978-04-11$2.38$2.378,400——
1978-04-10$2.38$2.3712,000——
1978-04-07$2.38$2.371,800——
1978-04-06$2.38$2.373,600——
1978-04-05$2.38$2.373,000——
1978-04-04$2.38$2.370——
1978-04-03$2.38$2.370——
1978-03-31$2.38$2.370——
1978-03-30$2.38$2.370——
1978-03-29$2.38$2.371,800——
1978-03-28$2.38$2.376,000——
1978-03-27$2.38$2.372,400——
1978-03-23$2.42$2.421,200——
1978-03-22$2.42$2.42600——
1978-03-21$2.42$2.423,000——
1978-03-20$2.42$2.420——
1978-03-17$2.42$2.42600——
1978-03-16$2.42$2.424,800——
1978-03-15$2.42$2.420——
1978-03-14$2.42$2.427,200——
1978-03-13$2.42$2.423,000——
1978-03-10$2.42$2.423,600——
1978-03-09$2.42$2.421,200——
1978-03-08$2.42$2.421,200——
1978-03-07$2.42$2.421,800——
1978-03-06$2.42$2.423,000——
1978-03-03$2.42$2.421,200——
1978-03-02$2.42$2.421,800——
1978-03-01$2.46$2.464,200——
1978-02-28$2.46$2.469,600——
1978-02-27$2.46$2.46600——
1978-02-24$2.46$2.466,600——
1978-02-23$2.46$2.464,200——
1978-02-22$2.46$2.46600——
1978-02-21$2.46$2.464,200——
1978-02-17$2.46$2.467,800——
1978-02-16$2.46$2.460——
1978-02-15$2.46$2.463,600——
1978-02-14$2.46$2.469,600——
1978-02-13$2.46$2.466,000——
1978-02-10$2.46$2.461,800——
1978-02-09$2.46$2.463,600——
1978-02-08$2.46$2.466,000——
1978-02-07$2.46$2.46600——
1978-02-06$2.46$2.467,200——
1978-02-03$2.46$2.461,800——
1978-02-02$2.46$2.460——
1978-02-01$2.46$2.463,000——
1978-01-31$2.42$2.421,800——
1978-01-30$2.42$2.420——
1978-01-27$2.42$2.424,200——
1978-01-26$2.42$2.42600——
1978-01-25$2.38$2.376,000——
1978-01-24$2.38$2.376,000——
1978-01-23$2.38$2.375,400——
1978-01-20$2.38$2.371,800——
1978-01-19$2.38$2.371,800——
1978-01-18$2.38$2.373,000——
1978-01-17$2.38$2.37600——
1978-01-16$2.38$2.374,800——
1978-01-13$2.38$2.370——
1978-01-12$2.38$2.373,600——
1978-01-11$2.38$2.374,800——
1978-01-10$2.38$2.373,000——
1978-01-09$2.33$2.334,200——
1978-01-06$2.33$2.336,000——
1978-01-05$2.33$2.337,800——
1978-01-04$2.29$2.293,600——
1978-01-03$2.33$2.33600——