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 — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$2.17$2.171,800——
1982-12-30$2.15$2.1510,800——
1982-12-29$2.13$2.125,400——
1982-12-28$2.13$2.1212,600——
1982-12-27$2.13$2.1212,000——
1982-12-23$2.13$2.1213,800——
1982-12-22$2.10$2.104,200——
1982-12-21$2.10$2.106,000——
1982-12-20$2.10$2.101,800——
1982-12-17$2.10$2.1028,800——
1982-12-16$2.10$2.105,400——
1982-12-15$2.10$2.103,600——
1982-12-14$2.10$2.1019,800——
1982-12-13$2.10$2.103,600——
1982-12-10$2.10$2.109,600——
1982-12-09$2.10$2.1013,200——
1982-12-08$2.10$2.1014,400——
1982-12-07$2.10$2.1023,400——
1982-12-06$2.10$2.103,600——
1982-12-03$2.10$2.1013,200——
1982-12-02$2.10$2.1029,400——
1982-12-01$2.10$2.1010,800——
1982-11-30$2.10$2.1014,400——
1982-11-29$2.13$2.1241,400——
1982-11-26$2.13$2.120——
1982-11-24$2.13$2.121,200——
1982-11-23$2.10$2.1011,400——
1982-11-22$2.10$2.1013,200——
1982-11-19$2.10$2.1027,600——
1982-11-18$2.10$2.1027,600——
1982-11-17$2.10$2.1015,000——
1982-11-16$2.10$2.1013,800——
1982-11-15$2.10$2.1021,600——
1982-11-12$2.10$2.1018,600——
1982-11-11$2.10$2.106,000——
1982-11-10$2.10$2.1026,400——
1982-11-09$2.10$2.1087,600——
1982-11-08$2.10$2.1030,000——
1982-11-05$2.10$2.1041,400——
1982-11-04$2.13$2.1213,200——
1982-11-03$2.13$2.1264,200——
1982-11-02$2.13$2.121,800——
1982-11-01$2.13$2.1230,000——
1982-10-29$2.15$2.152,400——
1982-10-28$2.15$2.1521,000——
1982-10-27$2.15$2.1516,200——
1982-10-26$2.15$2.1525,800——
1982-10-25$2.15$2.1516,200——
1982-10-22$2.13$2.1215,000——
1982-10-21$2.13$2.1215,000——
1982-10-20$2.13$2.1215,000——
1982-10-19$2.08$2.086,000——
1982-10-18$2.08$2.0810,200——
1982-10-15$2.08$2.0819,800——
1982-10-14$2.08$2.0831,800——
1982-10-13$2.04$2.0421,000——
1982-10-12$2.04$2.049,600——
1982-10-11$2.04$2.0430,000——
1982-10-08$2.00$2.0017,400——
1982-10-07$2.00$2.008,400——
1982-10-06$2.00$2.006,000——
1982-10-05$2.00$2.001,800——
1982-10-04$2.00$2.0023,400——
1982-10-01$2.00$2.008,400——
1982-09-30$2.00$2.0015,600——
1982-09-29$2.00$2.0013,800——
1982-09-28$2.00$2.006,000——
1982-09-27$2.00$2.0012,000——
1982-09-24$2.00$2.0012,600——
1982-09-23$2.00$2.0020,400——
1982-09-22$2.00$2.007,200——
1982-09-21$2.00$2.000——
1982-09-20$2.00$2.003,600——
1982-09-17$2.00$2.0022,200——
1982-09-16$2.04$2.0436,600——
1982-09-15$2.04$2.0430,600——
1982-09-14$2.04$2.0424,600——
1982-09-13$2.04$2.041,800——
1982-09-10$2.04$2.0418,600——
1982-09-09$2.04$2.046,600——
1982-09-08$2.04$2.0414,400——
1982-09-07$2.04$2.0428,800——
1982-09-03$2.00$2.0018,000——
1982-09-02$2.00$2.008,400——
1982-09-01$2.00$2.004,800——
1982-08-31$2.00$2.0013,200——
1982-08-30$2.00$2.005,400——
1982-08-27$2.00$2.0025,200——
1982-08-26$1.96$1.9615,000——
1982-08-25$1.96$1.9613,800——
1982-08-24$1.96$1.9624,600——
1982-08-23$1.94$1.9411,400——
1982-08-20$1.92$1.9213,800——
1982-08-19$1.92$1.9215,600——
1982-08-18$1.92$1.9214,400——
1982-08-17$1.92$1.927,200——
1982-08-16$1.90$1.905,400——
1982-08-13$1.88$1.8724,000——
1982-08-12$1.88$1.872,400——
1982-08-11$1.88$1.8722,800——
1982-08-10$1.85$1.8511,400——
1982-08-09$1.85$1.8518,000——
1982-08-06$1.92$1.9216,800——
1982-08-05$1.92$1.9216,200——
1982-08-04$1.92$1.9221,600——
1982-08-03$1.92$1.9229,400——
1982-08-02$1.92$1.924,800——
1982-07-30$1.92$1.924,200——
1982-07-29$1.92$1.927,200——
1982-07-28$1.92$1.92600——
1982-07-27$1.92$1.9218,600——
1982-07-26$1.92$1.921,800——
1982-07-23$1.92$1.9228,200——
1982-07-22$1.92$1.922,400——
1982-07-21$1.92$1.923,000——
1982-07-20$1.92$1.924,200——
1982-07-19$1.92$1.927,800——
1982-07-16$1.92$1.9213,800——
1982-07-15$1.92$1.924,200——
1982-07-14$1.92$1.9213,200——
1982-07-13$1.96$1.964,800——
1982-07-12$1.96$1.9630,600——
1982-07-09$1.96$1.9627,000——
1982-07-08$1.94$1.945,400——
1982-07-07$1.94$1.949,000——
1982-07-06$1.92$1.9215,000——
1982-07-02$1.92$1.924,200——
1982-07-01$1.92$1.928,400——
1982-06-30$1.92$1.921,800——
1982-06-29$1.92$1.9210,200——
1982-06-28$1.92$1.925,400——
1982-06-25$1.92$1.926,000——
1982-06-24$1.92$1.927,800——
1982-06-23$1.92$1.9210,800——
1982-06-22$1.92$1.9213,800——
1982-06-21$1.94$1.9424,600——
1982-06-18$1.96$1.9618,600——
1982-06-17$1.92$1.921,800——
1982-06-16$1.92$1.923,600——
1982-06-15$1.92$1.9226,400——
1982-06-14$1.92$1.9213,200——
1982-06-11$1.92$1.9227,600——
1982-06-10$1.92$1.920——
1982-06-09$1.92$1.9222,200——
1982-06-08$1.96$1.968,400——
1982-06-07$1.96$1.963,000——
1982-06-04$1.96$1.968,400——
1982-06-03$1.92$1.9221,000——
1982-06-02$1.92$1.9210,800——
1982-06-01$1.92$1.929,000——
1982-05-28$1.92$1.921,800——
1982-05-27$1.92$1.922,400——
1982-05-26$1.92$1.928,400——
1982-05-25$1.92$1.928,400——
1982-05-24$1.92$1.9216,800——
1982-05-21$1.92$1.9213,200——
1982-05-20$1.92$1.929,600——
1982-05-19$1.92$1.926,600——
1982-05-18$1.92$1.9214,400——
1982-05-17$1.92$1.926,600——
1982-05-14$1.92$1.927,800——
1982-05-13$1.92$1.926,000——
1982-05-12$1.92$1.923,600——
1982-05-11$1.92$1.9213,800——
1982-05-10$1.92$1.923,000——
1982-05-07$1.92$1.921,800——
1982-05-06$1.92$1.923,600——
1982-05-05$1.96$1.961,200——
1982-05-04$1.96$1.962,400——
1982-05-03$1.96$1.961,200——
1982-04-30$1.96$1.96600——
1982-04-29$1.96$1.969,600——
1982-04-28$1.96$1.9612,600——
1982-04-27$1.98$1.989,600——
1982-04-26$1.94$1.947,800——
1982-04-23$1.94$1.9457,600——
1982-04-22$1.92$1.9249,200——
1982-04-21$1.92$1.925,400——
1982-04-20$1.92$1.9211,400——
1982-04-19$1.92$1.9213,800——
1982-04-16$1.92$1.926,600——
1982-04-15$1.92$1.9224,000——
1982-04-14$1.92$1.9211,400——
1982-04-13$1.96$1.964,200——
1982-04-12$1.96$1.961,200——
1982-04-08$1.96$1.9610,800——
1982-04-07$1.96$1.9638,400——
1982-04-06$1.96$1.9630,000——
1982-04-05$1.96$1.961,200——
1982-04-02$1.96$1.964,800——
1982-04-01$1.96$1.9637,200——
1982-03-31$1.96$1.9613,800——
1982-03-30$1.96$1.960——
1982-03-29$1.96$1.9610,800——
1982-03-26$1.96$1.9624,000——
1982-03-25$1.96$1.966,000——
1982-03-24$1.96$1.9667,800——
1982-03-23$1.96$1.9630,000——
1982-03-22$1.96$1.9629,400——
1982-03-19$1.96$1.9627,600——
1982-03-18$1.92$1.9221,000——
1982-03-17$1.92$1.925,400——
1982-03-16$1.92$1.924,800——
1982-03-15$1.88$1.87600——
1982-03-12$1.88$1.8710,200——
1982-03-11$1.88$1.874,200——
1982-03-10$1.88$1.877,800——
1982-03-09$1.88$1.8715,000——
1982-03-08$1.88$1.878,400——
1982-03-05$1.88$1.873,000——
1982-03-04$1.88$1.8723,400——
1982-03-03$1.79$1.7911,400——
1982-03-02$1.79$1.794,200——
1982-03-01$1.79$1.792,400——
1982-02-26$1.79$1.793,000——
1982-02-25$1.79$1.793,000——
1982-02-24$1.79$1.793,000——
1982-02-23$1.79$1.792,400——
1982-02-22$1.77$1.7716,800——
1982-02-19$1.77$1.7724,000——
1982-02-18$1.77$1.776,000——
1982-02-17$1.77$1.7715,000——
1982-02-16$1.77$1.7711,400——
1982-02-12$1.79$1.791,800——
1982-02-11$1.79$1.7912,600——
1982-02-10$1.88$1.8710,200——
1982-02-09$1.88$1.8713,800——
1982-02-08$1.88$1.8734,800——
1982-02-05$1.88$1.8718,600——
1982-02-04$1.92$1.925,400——
1982-02-03$1.92$1.9211,400——
1982-02-02$1.92$1.928,400——
1982-02-01$1.92$1.92600——
1982-01-29$1.92$1.921,800——
1982-01-28$1.92$1.927,200——
1982-01-27$1.92$1.9213,200——
1982-01-26$1.92$1.927,200——
1982-01-25$1.92$1.920——
1982-01-22$1.92$1.923,000——
1982-01-21$1.92$1.9213,800——
1982-01-20$1.92$1.9216,800——
1982-01-19$1.92$1.927,200——
1982-01-18$1.92$1.921,800——
1982-01-15$1.92$1.9210,800——
1982-01-14$1.92$1.9215,600——
1982-01-13$1.92$1.9242,600——
1982-01-12$1.92$1.924,800——
1982-01-11$1.92$1.927,200——
1982-01-08$1.92$1.921,200——
1982-01-07$1.92$1.929,000——
1982-01-06$1.92$1.922,400——
1982-01-05$1.92$1.9213,200——
1982-01-04$1.92$1.921,200——