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 — 1979

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1979-12-31$2.08$2.0815,000——
1979-12-28$2.08$2.0812,600——
1979-12-27$2.08$2.081,200——
1979-12-26$2.08$2.083,000——
1979-12-24$2.08$2.083,600——
1979-12-21$2.08$2.080——
1979-12-20$2.08$2.0810,200——
1979-12-19$2.08$2.083,000——
1979-12-18$2.08$2.081,200——
1979-12-17$2.08$2.088,400——
1979-12-14$2.08$2.0816,200——
1979-12-13$2.08$2.08600——
1979-12-12$2.08$2.08600——
1979-12-11$2.08$2.0813,200——
1979-12-10$2.08$2.085,400——
1979-12-07$2.08$2.084,800——
1979-12-06$2.08$2.0815,000——
1979-12-05$2.08$2.081,800——
1979-12-04$2.08$2.08600——
1979-12-03$2.08$2.084,800——
1979-11-30$2.08$2.08600——
1979-11-29$2.08$2.083,600——
1979-11-28$2.08$2.08600——
1979-11-27$2.08$2.080——
1979-11-26$2.08$2.082,400——
1979-11-23$2.08$2.084,800——
1979-11-21$2.08$2.082,400——
1979-11-20$2.08$2.0814,400——
1979-11-19$2.08$2.081,200——
1979-11-16$2.08$2.08600——
1979-11-15$2.08$2.080——
1979-11-14$2.08$2.085,400——
1979-11-13$2.08$2.08600——
1979-11-12$2.08$2.081,800——
1979-11-09$2.08$2.08600——
1979-11-08$2.08$2.081,800——
1979-11-07$2.17$2.170——
1979-11-06$2.17$2.17600——
1979-11-05$2.17$2.171,800——
1979-11-02$2.17$2.171,800——
1979-11-01$2.17$2.175,400——
1979-10-31$2.17$2.177,800——
1979-10-30$2.17$2.171,200——
1979-10-29$2.17$2.17600——
1979-10-26$2.17$2.170——
1979-10-25$2.17$2.176,600——
1979-10-24$2.17$2.179,000——
1979-10-23$2.21$2.210——
1979-10-22$2.21$2.217,200——
1979-10-19$2.29$2.291,800——
1979-10-18$2.29$2.291,200——
1979-10-17$2.25$2.253,000——
1979-10-16$2.25$2.250——
1979-10-15$2.25$2.253,000——
1979-10-12$2.33$2.334,200——
1979-10-11$2.33$2.3312,000——
1979-10-10$2.33$2.331,800——
1979-10-09$2.33$2.337,800——
1979-10-08$2.33$2.334,800——
1979-10-05$2.33$2.333,600——
1979-10-04$2.33$2.3316,800——
1979-10-03$2.33$2.335,400——
1979-10-02$2.33$2.333,000——
1979-10-01$2.33$2.336,600——
1979-09-28$2.33$2.3321,600——
1979-09-27$2.33$2.339,000——
1979-09-26$2.38$2.377,200——
1979-09-25$2.38$2.376,000——
1979-09-24$2.38$2.374,800——
1979-09-21$2.38$2.373,600——
1979-09-20$2.38$2.372,400——
1979-09-19$2.38$2.377,200——
1979-09-18$2.38$2.370——
1979-09-17$2.38$2.371,200——
1979-09-14$2.38$2.373,000——
1979-09-13$2.38$2.371,800——
1979-09-12$2.38$2.3727,600——
1979-09-11$2.38$2.374,800——
1979-09-10$2.38$2.371,800——
1979-09-07$2.38$2.371,200——
1979-09-06$2.38$2.378,400——
1979-09-05$2.38$2.373,600——
1979-09-04$2.38$2.373,600——
1979-08-31$2.38$2.370——
1979-08-30$2.38$2.378,400——
1979-08-29$2.38$2.374,800——
1979-08-28$2.38$2.371,200——
1979-08-27$2.38$2.371,800——
1979-08-24$2.38$2.374,200——
1979-08-23$2.42$2.422,400——
1979-08-22$2.42$2.420——
1979-08-21$2.42$2.424,800——
1979-08-20$2.42$2.4210,800——
1979-08-17$2.42$2.421,200——
1979-08-16$2.42$2.426,600——
1979-08-15$2.42$2.4215,000——
1979-08-14$2.42$2.42600——
1979-08-13$2.42$2.42600——
1979-08-10$2.42$2.42600——
1979-08-09$2.42$2.4210,200——
1979-08-08$2.42$2.4215,600——
1979-08-07$2.38$2.377,800——
1979-08-06$2.29$2.290——
1979-08-03$2.29$2.290——
1979-08-02$2.29$2.294,800——
1979-08-01$2.33$2.3312,000——
1979-07-31$2.29$2.291,200——
1979-07-30$2.29$2.29600——
1979-07-27$2.29$2.293,000——
1979-07-26$2.29$2.299,000——
1979-07-25$2.29$2.291,200——
1979-07-24$2.29$2.294,800——
1979-07-23$2.29$2.29600——
1979-07-20$2.33$2.330——
1979-07-19$2.33$2.330——
1979-07-18$2.33$2.336,000——
1979-07-17$2.33$2.330——
1979-07-16$2.33$2.330——
1979-07-13$2.33$2.33600——
1979-07-12$2.33$2.333,600——
1979-07-11$2.33$2.3315,600——
1979-07-10$2.33$2.335,400——
1979-07-09$2.33$2.3310,200——
1979-07-06$2.33$2.334,800——
1979-07-05$2.33$2.332,400——
1979-07-03$2.33$2.334,800——
1979-07-02$2.33$2.33600——
1979-06-29$2.33$2.331,800——
1979-06-28$2.33$2.337,800——
1979-06-27$2.33$2.330——
1979-06-26$2.33$2.333,000——
1979-06-25$2.33$2.331,800——
1979-06-22$2.33$2.334,200——
1979-06-21$2.33$2.334,800——
1979-06-20$2.33$2.331,200——
1979-06-19$2.33$2.331,800——
1979-06-18$2.33$2.333,000——
1979-06-15$2.33$2.333,600——
1979-06-14$2.33$2.333,600——
1979-06-13$2.29$2.296,600——
1979-06-12$2.29$2.292,400——
1979-06-11$2.29$2.292,400——
1979-06-08$2.29$2.295,400——
1979-06-07$2.29$2.293,600——
1979-06-06$2.29$2.293,000——
1979-06-05$2.29$2.296,600——
1979-06-04$2.29$2.293,000——
1979-06-01$2.29$2.297,200——
1979-05-31$2.29$2.292,400——
1979-05-30$2.29$2.291,800——
1979-05-29$2.29$2.296,000——
1979-05-25$2.29$2.2912,600——
1979-05-24$2.33$2.3315,000——
1979-05-23$2.29$2.293,600——
1979-05-22$2.33$2.333,000——
1979-05-21$2.33$2.334,800——
1979-05-18$2.33$2.331,800——
1979-05-17$2.33$2.33600——
1979-05-16$2.33$2.33600——
1979-05-15$2.33$2.333,600——
1979-05-14$2.33$2.336,600——
1979-05-11$2.33$2.332,400——
1979-05-10$2.38$2.371,200——
1979-05-09$2.38$2.371,200——
1979-05-08$2.38$2.374,800——
1979-05-07$2.38$2.3712,000——
1979-05-04$2.46$2.463,000——
1979-05-03$2.42$2.421,800——
1979-05-02$2.46$2.467,200——
1979-05-01$2.50$2.509,600——
1979-04-30$2.50$2.503,000——
1979-04-27$2.46$2.462,400——
1979-04-26$2.46$2.460——
1979-04-25$2.46$2.463,600——
1979-04-24$2.46$2.46600——
1979-04-23$2.42$2.423,600——
1979-04-20$2.42$2.422,400——
1979-04-19$2.42$2.421,200——
1979-04-18$2.42$2.421,200——
1979-04-17$2.42$2.4215,000——
1979-04-16$2.38$2.370——
1979-04-12$2.38$2.371,800——
1979-04-11$2.38$2.373,000——
1979-04-10$2.38$2.375,400——
1979-04-09$2.42$2.421,200——
1979-04-06$2.42$2.424,800——
1979-04-05$2.42$2.421,200——
1979-04-04$2.42$2.422,400——
1979-04-03$2.42$2.423,600——
1979-04-02$2.42$2.423,600——
1979-03-30$2.42$2.422,400——
1979-03-29$2.42$2.423,600——
1979-03-28$2.42$2.421,200——
1979-03-27$2.42$2.420——
1979-03-26$2.42$2.4215,000——
1979-03-23$2.42$2.429,000——
1979-03-22$2.42$2.424,200——
1979-03-21$2.42$2.424,800——
1979-03-20$2.42$2.420——
1979-03-19$2.42$2.426,000——
1979-03-16$2.42$2.423,000——
1979-03-15$2.42$2.4212,600——
1979-03-14$2.46$2.4621,000——
1979-03-13$2.46$2.461,800——
1979-03-12$2.46$2.460——
1979-03-09$2.46$2.463,000——
1979-03-08$2.46$2.463,600——
1979-03-07$2.46$2.462,400——
1979-03-06$2.46$2.465,400——
1979-03-05$2.46$2.46600——
1979-03-02$2.46$2.461,800——
1979-03-01$2.46$2.463,000——
1979-02-28$2.46$2.461,200——
1979-02-27$2.46$2.46600——
1979-02-26$2.46$2.4610,200——
1979-02-23$2.46$2.461,800——
1979-02-22$2.46$2.4616,200——
1979-02-21$2.46$2.4636,000——
1979-02-20$2.46$2.460——
1979-02-16$2.46$2.463,600——
1979-02-15$2.46$2.460——
1979-02-14$2.46$2.460——
1979-02-13$2.46$2.466,600——
1979-02-12$2.46$2.460——
1979-02-09$2.46$2.464,200——
1979-02-08$2.50$2.500——
1979-02-07$2.50$2.50600——
1979-02-06$2.46$2.464,800——
1979-02-05$2.46$2.464,800——
1979-02-02$2.50$2.507,200——
1979-02-01$2.50$2.501,200——
1979-01-31$2.50$2.509,600——
1979-01-30$2.50$2.506,600——
1979-01-29$2.50$2.501,800——
1979-01-26$2.50$2.502,400——
1979-01-25$2.50$2.500——
1979-01-24$2.50$2.506,600——
1979-01-23$2.46$2.463,000——
1979-01-22$2.46$2.460——
1979-01-19$2.46$2.46600——
1979-01-18$2.46$2.461,800——
1979-01-17$2.46$2.46600——
1979-01-16$2.46$2.460——
1979-01-15$2.46$2.461,800——
1979-01-12$2.46$2.463,000——
1979-01-11$2.46$2.463,000——
1979-01-10$2.46$2.466,000——
1979-01-09$2.46$2.467,200——
1979-01-08$2.46$2.464,800——
1979-01-05$2.46$2.464,800——
1979-01-04$2.46$2.465,400——
1979-01-03$2.46$2.460——
1979-01-02$2.46$2.46600——