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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$17.45$58.4976,600——
2011-12-29$17.61$59.02135,200——
2011-12-28$17.53$58.74142,200——
2011-12-27$17.80$59.64142,800——
2011-12-23$17.61$59.0171,400——
2011-12-22$17.44$58.45134,200——
2011-12-21$17.45$58.49164,800——
2011-12-20$17.52$58.72231,200——
2011-12-19$17.08$57.23137,800——
2011-12-16$17.25$57.82503,800——
2011-12-15$17.25$57.82188,200——
2011-12-14$17.21$57.66178,600——
2011-12-13$17.28$57.92218,600——
2011-12-12$17.49$58.62233,400——
2011-12-09$17.37$58.20222,800——
2011-12-08$17.14$57.43211,200——
2011-12-07$17.78$59.58133,400——
2011-12-06$17.82$59.73218,000——
2011-12-05$17.89$59.94269,600——
2011-12-02$17.62$59.04120,400——
2011-12-01$17.68$59.26243,200——
2011-11-30$17.64$59.12552,600——
2011-11-29$17.15$57.46127,800——
2011-11-28$17.13$57.40318,800——
2011-11-25$16.79$56.26120,200——
2011-11-23$16.90$56.64172,600——
2011-11-22$17.32$58.05198,400——
2011-11-21$17.71$59.36132,600——
2011-11-18$18.09$60.65151,200——
2011-11-17$17.90$59.99286,600——
2011-11-16$17.73$59.42897,600——
2011-11-15$17.75$59.49617,200——
2011-11-14$17.75$59.47317,600——
2011-11-11$17.67$59.24165,000——
2011-11-10$17.50$58.64109,000——
2011-11-09$17.40$58.32255,800——
2011-11-08$17.66$59.19292,000——
2011-11-07$17.72$58.90243,800——
2011-11-04$17.62$58.59201,000——
2011-11-03$17.68$58.79168,400——
2011-11-02$17.40$57.86140,800——
2011-11-01$17.11$56.89260,800——
2011-10-31$17.47$58.09169,600——
2011-10-28$17.42$57.92182,000——
2011-10-27$17.66$58.72495,200——
2011-10-26$17.00$56.51353,200——
2011-10-25$17.12$56.93250,400——
2011-10-24$17.72$58.92225,400——
2011-10-21$17.64$58.64213,600——
2011-10-20$17.43$57.96150,800——
2011-10-19$17.50$58.21242,200——
2011-10-18$17.43$57.96146,200——
2011-10-17$17.32$57.57124,000——
2011-10-14$17.54$58.32144,400——
2011-10-13$17.56$58.39169,000——
2011-10-12$17.28$57.46188,600——
2011-10-11$17.25$57.34272,800——
2011-10-10$17.42$57.94176,600——
2011-10-07$17.06$56.73200,200——
2011-10-06$17.24$57.33176,000——
2011-10-05$17.04$56.64338,600——
2011-10-04$16.94$56.33326,000——
2011-10-03$16.22$53.93441,200——
2011-09-30$16.97$56.41349,200——
2011-09-29$16.68$55.46610,800——
2011-09-28$16.41$54.57407,800——
2011-09-27$16.91$56.21238,200——
2011-09-26$16.61$55.21189,400——
2011-09-23$16.63$55.30264,600——
2011-09-22$16.33$54.30402,800——
2011-09-21$16.34$54.33156,400——
2011-09-20$16.79$55.81117,200——
2011-09-19$16.89$56.15105,000——
2011-09-16$17.09$56.83233,600——
2011-09-15$17.07$56.74202,600——
2011-09-14$17.02$56.59279,600——
2011-09-13$16.75$55.70148,200——
2011-09-12$16.67$55.43231,600——
2011-09-09$16.50$54.86241,800——
2011-09-08$16.94$56.33166,400——
2011-09-07$17.31$57.56321,000——
2011-09-06$16.83$55.95514,200——
2011-09-02$17.09$56.84180,000——
2011-09-01$17.51$58.24295,800——
2011-08-31$17.75$59.02282,400——
2011-08-30$17.66$58.72191,200——
2011-08-29$17.64$58.66147,000——
2011-08-26$17.27$57.4393,800——
2011-08-25$17.05$56.69267,200——
2011-08-24$17.56$58.39204,800——
2011-08-23$17.28$57.46230,800——
2011-08-22$16.79$55.81203,200——
2011-08-19$16.81$55.88178,600——
2011-08-18$16.92$56.26283,600——
2011-08-17$17.33$57.62125,600——
2011-08-16$17.32$57.57179,600——
2011-08-15$17.33$57.61224,200——
2011-08-12$17.01$56.58179,600——
2011-08-11$17.14$56.98344,600——
2011-08-10$16.47$54.75264,800——
2011-08-09$17.30$57.52652,600——
2011-08-08$15.64$51.52585,800——
2011-08-05$16.69$55.00293,000——
2011-08-04$17.04$56.14271,600——
2011-08-03$17.13$56.45104,600——
2011-08-02$16.90$55.69163,000——
2011-08-01$17.08$56.30133,200——
2011-07-29$17.09$56.33257,000——
2011-07-28$16.94$55.82163,000——
2011-07-27$16.94$55.82208,200——
2011-07-26$17.17$56.6077,000——
2011-07-25$17.33$57.11126,600——
2011-07-22$17.38$57.26176,000——
2011-07-21$17.62$58.0687,400——
2011-07-20$17.37$57.2495,600——
2011-07-19$17.40$57.32229,200——
2011-07-18$17.31$57.03128,400——
2011-07-15$17.53$57.77124,600——
2011-07-14$17.50$57.6791,800——
2011-07-13$17.70$58.3395,200——
2011-07-12$17.53$57.75109,000——
2011-07-11$17.56$57.85109,200——
2011-07-08$17.70$58.31174,600——
2011-07-07$17.77$58.56161,000——
2011-07-06$17.57$57.8888,600——
2011-07-05$17.52$57.73142,200——
2011-07-01$17.51$57.70157,600——
2011-06-30$17.33$57.11167,200——
2011-06-29$17.17$56.57263,800——
2011-06-28$17.24$56.81130,400——
2011-06-27$17.01$56.07137,400——
2011-06-24$17.04$56.15229,000——
2011-06-23$16.92$55.76126,600——
2011-06-22$16.84$55.5170,000——
2011-06-21$16.95$55.86156,400——
2011-06-20$16.86$55.56122,200——
2011-06-17$16.76$55.23362,400——
2011-06-16$16.79$55.33143,800——
2011-06-15$16.63$54.79161,800——
2011-06-14$16.77$55.26132,200——
2011-06-13$16.68$54.97138,400——
2011-06-10$16.63$54.79152,800——
2011-06-09$16.72$55.10130,000——
2011-06-08$16.76$55.2599,200——
2011-06-07$16.75$55.21116,200——
2011-06-06$16.75$55.20130,400——
2011-06-03$16.75$55.20207,800——
2011-06-02$16.96$55.87150,400——
2011-06-01$17.09$56.33260,800——
2011-05-31$17.29$56.98372,200——
2011-05-27$17.21$56.71292,800——
2011-05-26$17.00$56.00211,000——
2011-05-25$16.73$55.13181,200——
2011-05-24$16.46$54.23198,600——
2011-05-23$16.40$54.04146,600——
2011-05-20$16.55$54.54210,800——
2011-05-19$16.63$54.80189,800——
2011-05-18$16.72$55.10119,800——
2011-05-17$16.62$54.77107,800——
2011-05-16$16.67$54.92152,600——
2011-05-13$16.76$55.23104,200——
2011-05-12$17.01$56.05152,000——
2011-05-11$16.79$55.31211,000——
2011-05-10$17.05$56.19138,000——
2011-05-09$16.97$55.44132,000——
2011-05-06$16.83$54.99149,000——
2011-05-05$16.95$55.40159,200——
2011-05-04$17.17$56.1086,000——
2011-05-03$17.36$56.74108,000——
2011-05-02$17.41$56.88146,000——
2011-04-29$17.46$57.05122,000——
2011-04-28$17.48$57.11111,600——
2011-04-27$17.42$56.92137,800——
2011-04-26$17.34$56.67114,000——
2011-04-25$17.18$56.15121,000——
2011-04-21$17.20$56.20201,000——
2011-04-20$17.25$56.38233,400——
2011-04-19$17.25$56.38249,200——
2011-04-18$17.48$57.13225,200——
2011-04-15$17.84$58.30325,400——
2011-04-14$17.38$56.8080,200——
2011-04-13$17.31$56.56114,400——
2011-04-12$17.17$56.10116,000——
2011-04-11$17.63$57.60156,000——
2011-04-08$17.66$57.7076,000——
2011-04-07$17.81$58.21148,400——
2011-04-06$18.10$59.15137,400——
2011-04-05$18.06$59.02157,400——
2011-04-04$18.16$59.35165,200——
2011-04-01$17.98$58.75134,200——
2011-03-31$17.93$58.60243,200——
2011-03-30$17.62$57.57740,400——
2011-03-29$17.91$58.52473,600——
2011-03-28$16.95$55.40125,400——
2011-03-25$17.08$55.82232,800——
2011-03-24$16.92$55.3073,800——
2011-03-23$16.91$55.26107,400——
2011-03-22$17.01$55.59112,200——
2011-03-21$16.88$55.17153,800——
2011-03-18$16.66$54.43275,200——
2011-03-17$16.42$53.65130,200——
2011-03-16$16.46$53.78258,000——
2011-03-15$16.68$54.53169,400——
2011-03-14$17.05$55.72379,600——
2011-03-11$16.47$53.81237,600——
2011-03-10$16.62$54.32151,800——
2011-03-09$17.12$55.9553,400——
2011-03-08$17.10$55.89107,000——
2011-03-07$16.86$55.09150,400——
2011-03-04$17.05$55.71247,800——
2011-03-03$17.15$56.05186,000——
2011-03-02$16.75$54.76160,000——
2011-03-01$16.55$54.0994,200——
2011-02-28$16.77$54.81129,000——
2011-02-25$16.84$55.04139,600——
2011-02-24$16.52$53.99247,200——
2011-02-23$16.61$54.27189,400——
2011-02-22$17.00$55.58214,800——
2011-02-18$17.00$55.58214,200——
2011-02-17$16.74$54.71161,800——
2011-02-16$16.64$54.38131,200——
2011-02-15$16.53$54.02230,800——
2011-02-14$16.73$54.68240,400——
2011-02-11$16.61$54.2885,800——
2011-02-10$16.50$53.91200,200——
2011-02-09$16.61$53.86129,600——
2011-02-08$16.71$54.17134,000——
2011-02-07$16.84$54.62151,800——
2011-02-04$16.80$54.48186,000——
2011-02-03$16.88$54.72194,600——
2011-02-02$17.04$55.25119,600——
2011-02-01$17.12$55.50133,800——
2011-01-31$17.00$55.12210,000——
2011-01-28$16.95$54.96198,600——
2011-01-27$17.40$56.42114,400——
2011-01-26$17.55$56.91157,000——
2011-01-25$17.40$56.40235,400——
2011-01-24$17.19$55.74192,600——
2011-01-21$17.09$55.42204,600——
2011-01-20$17.26$55.97157,400——
2011-01-19$17.26$55.98135,400——
2011-01-18$17.41$56.45179,400——
2011-01-14$17.62$57.1387,800——
2011-01-13$17.33$56.21131,400——
2011-01-12$17.43$56.53125,400——
2011-01-11$17.45$56.58107,600——
2011-01-10$17.41$56.45309,000——
2011-01-07$17.17$55.68167,800——
2011-01-06$17.18$55.7188,200——
2011-01-05$17.33$56.19180,200——
2011-01-04$17.38$56.34158,200——
2011-01-03$17.53$56.83158,600——