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 — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$1.83$1.836,000——
1980-12-30$1.83$1.8315,000——
1980-12-29$1.83$1.8336,600——
1980-12-26$1.83$1.831,800——
1980-12-24$1.88$1.871,800——
1980-12-23$1.88$1.8736,000——
1980-12-22$1.83$1.831,800——
1980-12-19$1.75$1.7528,200——
1980-12-18$1.63$1.639,000——
1980-12-17$1.63$1.6327,600——
1980-12-16$1.63$1.6318,000——
1980-12-15$1.67$1.675,400——
1980-12-12$1.67$1.674,200——
1980-12-11$1.67$1.674,800——
1980-12-10$1.67$1.6717,400——
1980-12-09$1.71$1.7113,200——
1980-12-08$1.71$1.7156,400——
1980-12-05$1.71$1.7113,800——
1980-12-04$1.75$1.75600——
1980-12-03$1.75$1.7515,000——
1980-12-02$1.75$1.7530,600——
1980-12-01$1.79$1.7937,800——
1980-11-28$1.79$1.792,400——
1980-11-26$1.79$1.7910,200——
1980-11-25$1.75$1.7515,600——
1980-11-24$1.75$1.753,600——
1980-11-21$1.75$1.751,800——
1980-11-20$1.75$1.7510,200——
1980-11-19$1.75$1.7542,000——
1980-11-18$1.75$1.7546,200——
1980-11-17$1.75$1.7525,800——
1980-11-14$1.75$1.753,600——
1980-11-13$1.75$1.7512,000——
1980-11-12$1.75$1.7516,800——
1980-11-11$1.71$1.714,800——
1980-11-10$1.75$1.7514,400——
1980-11-07$1.75$1.757,200——
1980-11-06$1.79$1.7910,200——
1980-11-05$1.79$1.7916,800——
1980-11-03$1.75$1.759,000——
1980-10-31$1.75$1.752,400——
1980-10-30$1.79$1.791,800——
1980-10-29$1.83$1.837,800——
1980-10-28$1.83$1.830——
1980-10-27$1.83$1.833,600——
1980-10-24$1.88$1.876,000——
1980-10-23$1.88$1.871,200——
1980-10-22$1.88$1.878,400——
1980-10-21$1.88$1.877,200——
1980-10-20$1.88$1.872,400——
1980-10-17$1.88$1.874,200——
1980-10-16$1.90$1.903,600——
1980-10-15$1.90$1.901,200——
1980-10-14$1.92$1.9210,800——
1980-10-13$1.88$1.873,000——
1980-10-10$1.88$1.878,400——
1980-10-09$1.88$1.8711,400——
1980-10-08$1.83$1.8314,400——
1980-10-07$1.83$1.83600——
1980-10-06$1.83$1.833,600——
1980-10-03$1.88$1.8713,200——
1980-10-02$1.88$1.8716,800——
1980-10-01$1.88$1.877,200——
1980-09-30$1.88$1.8710,200——
1980-09-29$1.88$1.871,800——
1980-09-26$1.88$1.8734,800——
1980-09-25$1.96$1.963,600——
1980-09-24$1.96$1.9610,200——
1980-09-23$1.96$1.9618,000——
1980-09-22$1.96$1.9613,800——
1980-09-19$2.00$2.001,800——
1980-09-18$2.00$2.007,800——
1980-09-17$2.00$2.0018,600——
1980-09-16$2.00$2.0019,800——
1980-09-15$2.00$2.005,400——
1980-09-12$1.96$1.966,600——
1980-09-11$1.96$1.9610,200——
1980-09-10$1.96$1.962,400——
1980-09-09$1.96$1.9614,400——
1980-09-08$1.96$1.9612,600——
1980-09-05$2.00$2.0010,800——
1980-09-04$2.00$2.0019,800——
1980-09-03$1.96$1.9625,800——
1980-09-02$1.96$1.9615,000——
1980-08-29$1.96$1.9620,400——
1980-08-28$1.96$1.9610,200——
1980-08-27$1.96$1.966,600——
1980-08-26$1.96$1.9611,400——
1980-08-25$1.96$1.9635,400——
1980-08-22$1.96$1.9625,800——
1980-08-21$1.96$1.96110,400——
1980-08-20$1.96$1.96138,000——
1980-08-19$2.00$2.00600——
1980-08-18$2.04$2.041,800——
1980-08-15$2.04$2.043,000——
1980-08-14$2.04$2.046,000——
1980-08-13$2.08$2.082,400——
1980-08-12$2.08$2.08600——
1980-08-11$2.08$2.082,400——
1980-08-08$2.08$2.084,200——
1980-08-07$2.08$2.0812,000——
1980-08-06$2.08$2.085,400——
1980-08-05$2.08$2.084,800——
1980-08-04$2.08$2.081,200——
1980-08-01$2.08$2.08600——
1980-07-31$2.13$2.1212,600——
1980-07-30$2.08$2.081,800——
1980-07-29$2.08$2.081,800——
1980-07-28$2.08$2.08600——
1980-07-25$2.08$2.084,800——
1980-07-24$2.08$2.084,800——
1980-07-23$2.08$2.088,400——
1980-07-22$2.17$2.17600——
1980-07-21$2.17$2.174,800——
1980-07-18$2.17$2.173,600——
1980-07-17$2.25$2.252,400——
1980-07-16$2.25$2.254,800——
1980-07-15$2.25$2.252,400——
1980-07-14$2.25$2.251,200——
1980-07-11$2.25$2.250——
1980-07-10$2.25$2.254,800——
1980-07-09$2.25$2.251,200——
1980-07-08$2.25$2.251,200——
1980-07-07$2.25$2.252,400——
1980-07-03$2.17$2.173,000——
1980-07-02$2.17$2.175,400——
1980-07-01$2.17$2.171,800——
1980-06-30$2.17$2.171,200——
1980-06-27$2.17$2.176,600——
1980-06-26$2.17$2.177,800——
1980-06-25$2.17$2.17600——
1980-06-24$2.17$2.174,200——
1980-06-23$2.17$2.176,000——
1980-06-20$2.17$2.173,000——
1980-06-19$2.17$2.173,000——
1980-06-18$2.17$2.179,000——
1980-06-17$2.17$2.179,000——
1980-06-16$2.17$2.170——
1980-06-13$2.17$2.178,400——
1980-06-12$2.17$2.171,200——
1980-06-11$2.17$2.1710,200——
1980-06-10$2.21$2.214,200——
1980-06-09$2.25$2.253,000——
1980-06-06$2.25$2.254,200——
1980-06-05$2.25$2.255,400——
1980-06-04$2.25$2.25600——
1980-06-03$2.25$2.257,200——
1980-06-02$2.25$2.257,200——
1980-05-30$2.25$2.251,200——
1980-05-29$2.25$2.251,200——
1980-05-28$2.17$2.174,200——
1980-05-27$2.17$2.1710,800——
1980-05-23$2.17$2.176,000——
1980-05-22$2.13$2.126,600——
1980-05-21$2.08$2.087,200——
1980-05-20$2.08$2.080——
1980-05-19$2.08$2.08600——
1980-05-16$2.08$2.083,000——
1980-05-15$2.08$2.081,800——
1980-05-14$2.08$2.084,200——
1980-05-13$2.04$2.045,400——
1980-05-12$2.04$2.041,800——
1980-05-09$2.00$2.000——
1980-05-08$2.00$2.003,600——
1980-05-07$2.00$2.001,800——
1980-05-06$2.00$2.00600——
1980-05-05$2.00$2.00600——
1980-05-02$2.00$2.00600——
1980-05-01$2.00$2.004,800——
1980-04-30$2.00$2.004,800——
1980-04-29$2.00$2.006,000——
1980-04-28$1.92$1.924,800——
1980-04-25$1.88$1.871,800——
1980-04-24$1.88$1.879,000——
1980-04-23$1.88$1.874,800——
1980-04-22$1.88$1.876,600——
1980-04-21$1.88$1.872,400——
1980-04-18$1.88$1.871,200——
1980-04-17$1.88$1.873,600——
1980-04-16$1.88$1.87600——
1980-04-15$1.88$1.874,800——
1980-04-14$1.88$1.872,400——
1980-04-11$1.88$1.871,800——
1980-04-10$1.88$1.877,200——
1980-04-09$1.88$1.87600——
1980-04-08$1.88$1.879,600——
1980-04-07$1.88$1.877,200——
1980-04-03$1.83$1.837,800——
1980-04-02$1.88$1.873,000——
1980-04-01$1.88$1.876,000——
1980-03-31$1.88$1.873,000——
1980-03-28$1.88$1.873,000——
1980-03-27$1.88$1.876,000——
1980-03-26$1.88$1.8712,000——
1980-03-25$1.83$1.834,800——
1980-03-24$1.83$1.831,800——
1980-03-21$1.83$1.833,000——
1980-03-20$1.83$1.833,000——
1980-03-19$1.83$1.8310,800——
1980-03-18$1.83$1.833,600——
1980-03-17$1.83$1.831,800——
1980-03-14$1.83$1.837,200——
1980-03-13$1.83$1.830——
1980-03-12$1.83$1.832,400——
1980-03-11$1.83$1.834,800——
1980-03-10$1.83$1.833,000——
1980-03-07$1.83$1.832,400——
1980-03-06$1.83$1.831,800——
1980-03-05$1.83$1.83600——
1980-03-04$1.83$1.834,200——
1980-03-03$1.83$1.839,000——
1980-02-29$1.83$1.834,200——
1980-02-28$1.83$1.834,200——
1980-02-27$1.83$1.8313,200——
1980-02-26$1.83$1.839,000——
1980-02-25$1.83$1.836,000——
1980-02-22$1.83$1.834,200——
1980-02-21$1.83$1.83600——
1980-02-20$1.83$1.833,600——
1980-02-19$1.92$1.926,600——
1980-02-15$1.96$1.9614,400——
1980-02-14$1.96$1.962,400——
1980-02-13$1.96$1.963,000——
1980-02-12$1.96$1.967,200——
1980-02-11$1.96$1.9610,200——
1980-02-08$2.00$2.002,400——
1980-02-07$2.00$2.00600——
1980-02-06$2.00$2.003,600——
1980-02-05$2.00$2.0013,800——
1980-02-04$2.00$2.002,400——
1980-02-01$2.00$2.0015,600——
1980-01-31$2.04$2.0412,000——
1980-01-30$2.04$2.049,600——
1980-01-29$2.04$2.043,000——
1980-01-28$2.04$2.041,800——
1980-01-25$2.04$2.043,000——
1980-01-24$2.04$2.04600——
1980-01-23$2.04$2.040——
1980-01-22$2.04$2.043,000——
1980-01-21$2.04$2.044,800——
1980-01-18$2.04$2.0412,000——
1980-01-17$2.04$2.043,600——
1980-01-16$2.04$2.04600——
1980-01-15$2.04$2.042,400——
1980-01-14$2.04$2.041,800——
1980-01-11$2.04$2.043,600——
1980-01-10$2.04$2.041,200——
1980-01-09$2.04$2.048,400——
1980-01-08$2.04$2.0410,200——
1980-01-07$2.04$2.04600——
1980-01-04$2.04$2.041,200——
1980-01-03$2.04$2.0410,800——
1980-01-02$2.04$2.046,000——