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 — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$3.90$3.906,600——
1985-12-30$3.90$3.9015,000——
1985-12-27$3.83$3.838,400——
1985-12-26$3.81$3.8187,600——
1985-12-24$3.88$3.877,200——
1985-12-23$3.81$3.818,400——
1985-12-20$3.85$3.8516,200——
1985-12-19$3.88$3.8727,600——
1985-12-18$3.81$3.8112,000——
1985-12-17$3.81$3.8113,800——
1985-12-16$3.79$3.796,600——
1985-12-13$3.79$3.796,600——
1985-12-12$3.77$3.7740,800——
1985-12-11$3.75$3.756,600——
1985-12-10$3.73$3.733,600——
1985-12-09$3.73$3.737,200——
1985-12-06$3.77$3.77600——
1985-12-05$3.77$3.774,800——
1985-12-04$3.75$3.7533,600——
1985-12-03$3.79$3.794,200——
1985-12-02$3.79$3.7910,800——
1985-11-29$3.73$3.730——
1985-11-27$3.73$3.7334,200——
1985-11-26$3.73$3.7315,000——
1985-11-25$3.71$3.718,400——
1985-11-22$3.75$3.756,000——
1985-11-21$3.75$3.756,000——
1985-11-20$3.75$3.753,000——
1985-11-19$3.75$3.7516,200——
1985-11-18$3.71$3.7113,200——
1985-11-15$3.75$3.756,600——
1985-11-14$3.75$3.754,800——
1985-11-13$3.73$3.739,000——
1985-11-12$3.69$3.6926,400——
1985-11-11$3.77$3.773,000——
1985-11-08$3.73$3.738,400——
1985-11-07$3.77$3.771,800——
1985-11-06$3.73$3.739,000——
1985-11-05$3.73$3.7315,600——
1985-11-04$3.77$3.770——
1985-11-01$3.77$3.777,800——
1985-10-31$3.77$3.777,200——
1985-10-30$3.73$3.731,200——
1985-10-29$3.77$3.773,600——
1985-10-28$3.73$3.739,000——
1985-10-25$3.77$3.779,600——
1985-10-24$3.73$3.730——
1985-10-23$3.73$3.739,000——
1985-10-22$3.73$3.730——
1985-10-21$3.73$3.73600——
1985-10-18$3.73$3.736,000——
1985-10-17$3.75$3.756,600——
1985-10-16$3.71$3.7123,400——
1985-10-15$3.75$3.7519,800——
1985-10-14$3.71$3.717,200——
1985-10-11$3.71$3.713,000——
1985-10-10$3.75$3.7516,800——
1985-10-09$3.77$3.777,200——
1985-10-08$3.71$3.714,200——
1985-10-07$3.71$3.713,000——
1985-10-04$3.71$3.713,000——
1985-10-03$3.75$3.752,400——
1985-10-02$3.77$3.772,400——
1985-10-01$3.71$3.712,400——
1985-09-30$3.75$3.75226,200——
1985-09-26$3.75$3.753,000——
1985-09-25$3.77$3.771,800——
1985-09-24$3.75$3.756,600——
1985-09-23$3.75$3.756,600——
1985-09-20$3.75$3.754,200——
1985-09-19$3.77$3.7760,600——
1985-09-18$3.71$3.7125,200——
1985-09-17$3.77$3.771,800——
1985-09-16$3.75$3.7512,000——
1985-09-13$3.77$3.7715,000——
1985-09-12$3.75$3.758,400——
1985-09-11$3.79$3.797,200——
1985-09-10$3.79$3.791,200——
1985-09-09$3.79$3.796,600——
1985-09-06$3.79$3.79151,200——
1985-09-05$3.83$3.83600——
1985-09-04$3.83$3.838,400——
1985-09-03$3.83$3.837,800——
1985-08-30$3.88$3.873,000——
1985-08-29$3.79$3.7915,000——
1985-08-28$3.79$3.7931,200——
1985-08-27$3.79$3.799,000——
1985-08-26$3.75$3.75600——
1985-08-23$3.75$3.7530,000——
1985-08-22$3.75$3.750——
1985-08-21$3.75$3.759,600——
1985-08-20$3.75$3.750——
1985-08-19$3.75$3.75161,400——
1985-08-16$3.75$3.751,800——
1985-08-15$3.77$3.776,000——
1985-08-14$3.75$3.7583,400——
1985-08-13$3.79$3.7912,000——
1985-08-12$3.75$3.7518,000——
1985-08-09$3.75$3.7550,400——
1985-08-08$3.67$3.6783,400——
1985-08-07$3.71$3.7114,400——
1985-08-06$3.71$3.7110,800——
1985-08-05$3.71$3.71180,000——
1985-08-02$3.71$3.716,000——
1985-08-01$3.71$3.7157,000——
1985-07-31$3.58$3.5830,000——
1985-07-30$3.63$3.6219,200——
1985-07-29$3.67$3.679,600——
1985-07-26$3.71$3.7140,800——
1985-07-25$3.67$3.6714,400——
1985-07-24$3.67$3.676,000——
1985-07-23$3.71$3.7153,400——
1985-07-22$3.83$3.839,000——
1985-07-19$3.83$3.835,400——
1985-07-18$3.83$3.836,600——
1985-07-17$3.88$3.875,400——
1985-07-16$3.88$3.873,600——
1985-07-15$3.85$3.8515,600——
1985-07-12$3.90$3.906,600——
1985-07-11$3.85$3.8528,800——
1985-07-10$3.88$3.8718,600——
1985-07-09$3.88$3.87153,600——
1985-07-08$4.00$4.000——
1985-07-05$4.00$4.0074,400——
1985-07-03$4.02$4.026,000——
1985-07-02$3.96$3.9620,400——
1985-07-01$3.96$3.965,400——
1985-06-28$3.96$3.9648,000——
1985-06-27$4.04$4.044,200——
1985-06-26$4.08$4.0873,800——
1985-06-25$4.04$4.044,800——
1985-06-24$4.04$4.0419,200——
1985-06-21$4.04$4.0424,600——
1985-06-20$4.04$4.046,600——
1985-06-19$4.04$4.0419,800——
1985-06-18$4.04$4.0418,000——
1985-06-17$4.04$4.041,200——
1985-06-14$4.04$4.0431,200——
1985-06-13$4.04$4.049,600——
1985-06-12$4.04$4.045,400——
1985-06-11$4.04$4.0410,200——
1985-06-10$4.04$4.0492,400——
1985-06-07$4.04$4.048,400——
1985-06-06$4.06$4.0628,200——
1985-06-05$4.00$4.0068,400——
1985-06-04$3.96$3.96207,600——
1985-06-03$3.98$3.9893,600——
1985-05-31$3.98$3.9817,400——
1985-05-30$4.02$4.0225,800——
1985-05-29$4.06$4.0639,000——
1985-05-28$4.06$4.0631,200——
1985-05-24$4.02$4.02106,200——
1985-05-23$4.04$4.0456,400——
1985-05-22$4.06$4.0649,200——
1985-05-21$4.02$4.0210,800——
1985-05-20$4.08$4.0838,400——
1985-05-17$4.02$4.0230,600——
1985-05-16$4.04$4.0413,200——
1985-05-15$4.10$4.10234,600——
1985-05-14$4.04$4.044,800——
1985-05-13$4.08$4.0835,400——
1985-05-10$4.08$4.0836,600——
1985-05-09$4.00$4.00207,600——
1985-05-08$4.04$4.0450,400——
1985-05-07$3.96$3.96100,200——
1985-05-06$3.90$3.90104,400——
1985-05-03$3.90$3.9021,000——
1985-05-02$3.88$3.8739,000——
1985-05-01$3.92$3.921,200——
1985-04-30$3.92$3.9225,200——
1985-04-29$3.92$3.9250,400——
1985-04-26$3.90$3.9028,200——
1985-04-25$3.88$3.8752,200——
1985-04-24$3.88$3.8771,400——
1985-04-23$3.92$3.9230,600——
1985-04-22$3.92$3.9254,600——
1985-04-19$3.88$3.8722,800——
1985-04-18$3.94$3.9424,600——
1985-04-17$3.88$3.8760,000——
1985-04-16$3.88$3.8765,400——
1985-04-15$3.83$3.83297,000——
1985-04-12$3.85$3.85428,400——
1985-04-11$3.85$3.85148,200——
1985-04-10$3.88$3.8733,000——
1985-04-09$3.88$3.87126,000——
1985-04-08$3.92$3.92187,200——
1985-04-04$3.83$3.83129,600——
1985-04-03$3.83$3.83468,000——
1985-04-02$3.90$3.90255,600——
1985-04-01$3.79$3.79143,400——
1985-03-29$3.67$3.6770,800——
1985-03-28$3.42$3.4264,800——
1985-03-27$3.31$3.3150,400——
1985-03-26$3.25$3.2525,800——
1985-03-25$3.25$3.2520,400——
1985-03-22$3.23$3.239,600——
1985-03-21$3.23$3.2313,200——
1985-03-20$3.23$3.2313,200——
1985-03-19$3.23$3.2321,000——
1985-03-18$3.23$3.2319,200——
1985-03-15$3.19$3.1942,600——
1985-03-14$3.17$3.1727,000——
1985-03-13$3.13$3.1276,800——
1985-03-12$3.13$3.1228,200——
1985-03-11$3.13$3.1242,000——
1985-03-08$3.08$3.0824,600——
1985-03-07$3.04$3.047,800——
1985-03-06$3.04$3.0415,600——
1985-03-05$3.02$3.028,400——
1985-03-04$2.98$2.987,200——
1985-03-01$2.98$2.987,200——
1985-02-28$2.98$2.9816,200——
1985-02-27$2.98$2.9842,000——
1985-02-26$2.96$2.9610,200——
1985-02-25$2.94$2.9422,200——
1985-02-22$2.92$2.9212,600——
1985-02-21$2.92$2.922,400——
1985-02-20$2.92$2.9228,800——
1985-02-19$2.90$2.9015,000——
1985-02-15$2.90$2.9015,600——
1985-02-14$2.94$2.9422,200——
1985-02-13$2.98$2.984,800——
1985-02-12$2.98$2.9812,000——
1985-02-11$3.00$3.009,000——
1985-02-08$3.00$3.008,400——
1985-02-07$3.00$3.0024,000——
1985-02-06$3.04$3.0421,600——
1985-02-05$3.04$3.0451,000——
1985-02-04$3.00$3.0031,800——
1985-02-01$3.04$3.0412,000——
1985-01-31$3.04$3.0472,000——
1985-01-30$3.04$3.0449,800——
1985-01-29$3.04$3.047,800——
1985-01-28$3.04$3.0421,000——
1985-01-25$3.04$3.0413,800——
1985-01-24$3.00$3.0010,200——
1985-01-23$3.00$3.002,400——
1985-01-22$3.00$3.0013,200——
1985-01-21$3.00$3.0016,800——
1985-01-18$2.98$2.983,000——
1985-01-17$2.98$2.983,000——
1985-01-16$2.98$2.983,000——
1985-01-15$2.98$2.9817,400——
1985-01-14$2.98$2.984,800——
1985-01-11$2.98$2.988,400——
1985-01-10$2.98$2.9838,400——
1985-01-09$2.94$2.9428,200——
1985-01-08$2.92$2.9218,600——
1985-01-07$2.92$2.9225,800——
1985-01-04$2.92$2.924,800——
1985-01-03$2.92$2.9217,400——
1985-01-02$2.92$2.927,200——