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 — 1983

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1983-12-30$2.63$2.6222,200——
1983-12-29$2.63$2.627,200——
1983-12-28$2.63$2.627,200——
1983-12-27$2.60$2.609,000——
1983-12-23$2.60$2.6013,200——
1983-12-22$2.60$2.6016,200——
1983-12-21$2.60$2.6010,200——
1983-12-20$2.60$2.6010,800——
1983-12-19$2.60$2.6016,200——
1983-12-16$2.58$2.588,400——
1983-12-15$2.56$2.5613,200——
1983-12-14$2.54$2.542,400——
1983-12-13$2.54$2.5415,000——
1983-12-12$2.50$2.501,800——
1983-12-09$2.54$2.546,000——
1983-12-08$2.54$2.5431,800——
1983-12-07$2.58$2.5811,400——
1983-12-06$2.58$2.582,400——
1983-12-05$2.58$2.5815,000——
1983-12-02$2.65$2.653,000——
1983-12-01$2.65$2.6519,800——
1983-11-30$2.65$2.653,000——
1983-11-29$2.65$2.658,400——
1983-11-28$2.65$2.657,200——
1983-11-25$2.65$2.658,400——
1983-11-23$2.65$2.658,400——
1983-11-22$2.65$2.6525,800——
1983-11-21$2.65$2.659,000——
1983-11-18$2.65$2.656,000——
1983-11-17$2.65$2.6510,800——
1983-11-16$2.65$2.6515,000——
1983-11-15$2.65$2.658,400——
1983-11-14$2.63$2.6212,600——
1983-11-11$2.63$2.625,400——
1983-11-10$2.63$2.6227,600——
1983-11-09$2.65$2.6515,000——
1983-11-08$2.65$2.656,600——
1983-11-07$2.65$2.653,000——
1983-11-04$2.65$2.657,200——
1983-11-03$2.65$2.653,600——
1983-11-02$2.65$2.6512,000——
1983-11-01$2.65$2.657,200——
1983-10-31$2.65$2.651,200——
1983-10-28$2.65$2.651,200——
1983-10-27$2.65$2.650——
1983-10-26$2.65$2.653,600——
1983-10-25$2.65$2.65600——
1983-10-24$2.65$2.6519,800——
1983-10-21$2.67$2.677,800——
1983-10-20$2.67$2.6713,800——
1983-10-19$2.67$2.6739,600——
1983-10-18$2.67$2.6726,400——
1983-10-17$2.65$2.651,800——
1983-10-14$2.65$2.653,000——
1983-10-13$2.65$2.652,400——
1983-10-12$2.67$2.673,600——
1983-10-11$2.67$2.6712,000——
1983-10-10$2.67$2.6712,000——
1983-10-07$2.65$2.6511,400——
1983-10-06$2.65$2.654,200——
1983-10-05$2.65$2.657,800——
1983-10-04$2.65$2.658,400——
1983-10-03$2.63$2.623,600——
1983-09-30$2.63$2.627,200——
1983-09-29$2.63$2.624,800——
1983-09-28$2.63$2.6213,200——
1983-09-27$2.63$2.626,600——
1983-09-26$2.63$2.623,600——
1983-09-23$2.63$2.626,600——
1983-09-22$2.58$2.588,400——
1983-09-21$2.56$2.563,000——
1983-09-20$2.56$2.568,400——
1983-09-19$2.54$2.5410,200——
1983-09-16$2.52$2.528,400——
1983-09-15$2.52$2.5210,200——
1983-09-14$2.52$2.528,400——
1983-09-13$2.52$2.526,600——
1983-09-12$2.52$2.524,200——
1983-09-09$2.52$2.521,800——
1983-09-08$2.52$2.525,400——
1983-09-07$2.52$2.529,000——
1983-09-06$2.52$2.52600——
1983-09-02$2.54$2.5414,400——
1983-09-01$2.54$2.545,400——
1983-08-31$2.54$2.547,800——
1983-08-30$2.54$2.5422,200——
1983-08-29$2.54$2.5419,800——
1983-08-26$2.54$2.544,200——
1983-08-25$2.54$2.543,600——
1983-08-24$2.52$2.520——
1983-08-23$2.52$2.524,800——
1983-08-22$2.54$2.541,200——
1983-08-19$2.54$2.542,400——
1983-08-18$2.54$2.546,000——
1983-08-17$2.54$2.547,200——
1983-08-16$2.52$2.524,200——
1983-08-15$2.52$2.5212,600——
1983-08-12$2.52$2.528,400——
1983-08-11$2.54$2.5418,000——
1983-08-10$2.54$2.546,600——
1983-08-09$2.54$2.5411,400——
1983-08-08$2.58$2.5822,200——
1983-08-05$2.63$2.6214,400——
1983-08-04$2.58$2.582,400——
1983-08-03$2.58$2.5810,200——
1983-08-02$2.58$2.5816,200——
1983-08-01$2.58$2.581,800——
1983-07-29$2.58$2.5813,800——
1983-07-28$2.58$2.580——
1983-07-27$2.58$2.586,000——
1983-07-26$2.58$2.589,600——
1983-07-25$2.58$2.589,600——
1983-07-22$2.58$2.5814,400——
1983-07-21$2.58$2.583,600——
1983-07-20$2.58$2.58600——
1983-07-19$2.58$2.5810,200——
1983-07-18$2.58$2.582,400——
1983-07-15$2.58$2.586,000——
1983-07-14$2.58$2.58600——
1983-07-13$2.58$2.583,600——
1983-07-12$2.58$2.585,400——
1983-07-11$2.58$2.583,000——
1983-07-08$2.58$2.587,800——
1983-07-07$2.58$2.582,400——
1983-07-06$2.58$2.5813,200——
1983-07-05$2.56$2.566,600——
1983-07-01$2.60$2.6014,400——
1983-06-30$2.60$2.606,600——
1983-06-29$2.60$2.6010,800——
1983-06-28$2.60$2.602,400——
1983-06-27$2.60$2.603,000——
1983-06-24$2.60$2.600——
1983-06-23$2.60$2.601,800——
1983-06-22$2.60$2.6020,400——
1983-06-21$2.60$2.607,800——
1983-06-20$2.60$2.6018,600——
1983-06-17$2.58$2.5830,600——
1983-06-16$2.58$2.5827,600——
1983-06-15$2.58$2.5815,000——
1983-06-14$2.58$2.588,400——
1983-06-13$2.58$2.5813,800——
1983-06-10$2.58$2.584,200——
1983-06-09$2.56$2.569,600——
1983-06-08$2.56$2.564,200——
1983-06-07$2.56$2.567,200——
1983-06-06$2.56$2.569,000——
1983-06-03$2.56$2.5619,800——
1983-06-02$2.56$2.563,600——
1983-06-01$2.56$2.5638,400——
1983-05-31$2.56$2.5618,600——
1983-05-27$2.56$2.5616,200——
1983-05-26$2.56$2.5627,600——
1983-05-25$2.56$2.568,400——
1983-05-24$2.56$2.5613,800——
1983-05-23$2.56$2.5616,200——
1983-05-20$2.56$2.566,600——
1983-05-19$2.56$2.562,400——
1983-05-18$2.54$2.549,600——
1983-05-17$2.52$2.5223,400——
1983-05-16$2.50$2.505,400——
1983-05-13$2.50$2.5021,000——
1983-05-12$2.50$2.5010,800——
1983-05-11$2.50$2.5016,200——
1983-05-10$2.50$2.5018,600——
1983-05-09$2.50$2.5027,600——
1983-05-06$2.50$2.5015,600——
1983-05-05$2.50$2.5023,400——
1983-05-04$2.50$2.509,000——
1983-05-03$2.50$2.5047,400——
1983-05-02$2.52$2.526,600——
1983-04-29$2.52$2.5221,600——
1983-04-28$2.52$2.527,200——
1983-04-27$2.52$2.5221,600——
1983-04-26$2.54$2.5424,000——
1983-04-25$2.54$2.5420,400——
1983-04-22$2.46$2.464,800——
1983-04-21$2.46$2.463,600——
1983-04-20$2.46$2.464,800——
1983-04-19$2.46$2.4625,200——
1983-04-18$2.38$2.373,000——
1983-04-15$2.35$2.3518,600——
1983-04-14$2.33$2.334,800——
1983-04-13$2.31$2.314,800——
1983-04-12$2.31$2.3114,400——
1983-04-11$2.31$2.311,800——
1983-04-08$2.29$2.2933,000——
1983-04-07$2.29$2.2917,400——
1983-04-06$2.29$2.293,600——
1983-04-05$2.29$2.2919,200——
1983-04-04$2.27$2.2710,200——
1983-03-31$2.27$2.2720,400——
1983-03-30$2.25$2.256,000——
1983-03-29$2.25$2.252,400——
1983-03-28$2.25$2.2516,800——
1983-03-25$2.25$2.254,800——
1983-03-24$2.25$2.2527,000——
1983-03-23$2.23$2.2312,600——
1983-03-22$2.23$2.2324,600——
1983-03-21$2.23$2.2327,000——
1983-03-18$2.23$2.232,400——
1983-03-17$2.25$2.259,600——
1983-03-16$2.25$2.2511,400——
1983-03-15$2.31$2.3114,400——
1983-03-14$2.31$2.319,600——
1983-03-11$2.31$2.3127,000——
1983-03-10$2.31$2.3116,200——
1983-03-09$2.31$2.3112,000——
1983-03-08$2.31$2.318,400——
1983-03-07$2.29$2.299,600——
1983-03-04$2.29$2.2916,800——
1983-03-03$2.31$2.3110,200——
1983-03-02$2.31$2.314,200——
1983-03-01$2.31$2.312,400——
1983-02-28$2.33$2.3315,600——
1983-02-25$2.38$2.3727,000——
1983-02-24$2.38$2.3712,600——
1983-02-23$2.38$2.3718,000——
1983-02-22$2.40$2.4019,800——
1983-02-18$2.42$2.4258,200——
1983-02-17$2.42$2.4232,400——
1983-02-16$2.35$2.3513,800——
1983-02-15$2.33$2.334,200——
1983-02-14$2.31$2.3115,600——
1983-02-11$2.31$2.313,000——
1983-02-10$2.31$2.3114,400——
1983-02-09$2.31$2.317,800——
1983-02-08$2.31$2.3115,600——
1983-02-07$2.31$2.312,400——
1983-02-04$2.31$2.3124,600——
1983-02-03$2.31$2.319,000——
1983-02-02$2.31$2.3131,800——
1983-02-01$2.31$2.3122,200——
1983-01-31$2.31$2.3116,800——
1983-01-28$2.31$2.3127,600——
1983-01-27$2.31$2.3146,800——
1983-01-26$2.31$2.318,400——
1983-01-25$2.31$2.314,800——
1983-01-24$2.31$2.3141,400——
1983-01-21$2.31$2.31600——
1983-01-20$2.31$2.3111,400——
1983-01-19$2.31$2.3113,800——
1983-01-18$2.29$2.291,800——
1983-01-17$2.29$2.291,200——
1983-01-14$2.29$2.2915,600——
1983-01-13$2.29$2.2914,400——
1983-01-12$2.29$2.2928,200——
1983-01-11$2.29$2.294,800——
1983-01-10$2.29$2.299,600——
1983-01-07$2.25$2.2517,400——
1983-01-06$2.21$2.2116,200——
1983-01-05$2.17$2.1713,800——
1983-01-04$2.17$2.174,200——
1983-01-03$2.17$2.1712,000——