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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$23.99$82.96193,800——
2012-12-28$23.61$81.63135,200——
2012-12-27$23.66$81.80118,000——
2012-12-26$23.72$82.01117,200——
2012-12-24$23.99$82.9498,400——
2012-12-21$23.84$82.46705,600——
2012-12-20$23.91$82.66217,800——
2012-12-19$23.67$81.85233,000——
2012-12-18$23.87$82.53329,000——
2012-12-17$23.55$81.44217,800——
2012-12-14$23.42$80.97174,200——
2012-12-13$23.23$80.31157,800——
2012-12-12$23.15$80.04167,600——
2012-12-11$23.41$80.95345,600——
2012-12-10$23.32$80.64170,600——
2012-12-07$23.22$80.28182,400——
2012-12-06$23.02$79.60136,000——
2012-12-05$22.77$78.74229,200——
2012-12-04$22.85$79.02326,000——
2012-12-03$22.75$78.67140,400——
2012-11-30$22.75$78.67198,400——
2012-11-29$22.81$78.88218,200——
2012-11-28$22.55$77.98219,800——
2012-11-27$22.46$77.67245,600——
2012-11-26$22.36$77.30253,600——
2012-11-23$21.58$74.64123,400——
2012-11-21$21.65$74.85130,000——
2012-11-20$21.50$74.35152,800——
2012-11-19$21.26$73.52192,600——
2012-11-16$20.97$72.50236,600——
2012-11-15$20.82$72.00120,800——
2012-11-14$21.13$73.05128,200——
2012-11-13$21.39$73.97229,600——
2012-11-12$21.52$74.42106,000——
2012-11-09$21.62$74.76166,000——
2012-11-08$21.82$75.45236,400——
2012-11-07$21.90$75.71247,200——
2012-11-06$22.42$76.93191,600——
2012-11-05$22.37$76.74359,600——
2012-11-02$21.74$74.58116,000——
2012-11-01$22.12$75.89217,600——
2012-10-31$22.01$75.51107,800——
2012-10-26$21.97$75.37178,800——
2012-10-25$22.08$75.77132,200——
2012-10-24$21.85$74.96154,200——
2012-10-23$21.75$74.62243,400——
2012-10-22$22.11$75.85279,600——
2012-10-19$21.62$74.17257,800——
2012-10-18$22.11$75.84143,400——
2012-10-17$22.26$76.37133,600——
2012-10-16$21.92$75.22162,000——
2012-10-15$21.95$75.30195,400——
2012-10-12$22.01$75.51192,600——
2012-10-11$22.08$75.77127,800——
2012-10-10$22.06$75.66116,600——
2012-10-09$22.01$75.53145,200——
2012-10-08$22.15$75.9989,800——
2012-10-05$22.14$75.96130,600——
2012-10-04$22.20$76.16137,400——
2012-10-03$22.12$75.8986,800——
2012-10-02$22.06$75.66147,000——
2012-10-01$21.97$75.37198,200——
2012-09-28$22.22$76.21191,200——
2012-09-27$21.73$74.55186,800——
2012-09-26$21.82$74.84187,400——
2012-09-25$21.83$74.87252,200——
2012-09-24$22.21$76.20350,600——
2012-09-21$21.86$74.99928,000——
2012-09-20$21.50$73.78267,800——
2012-09-19$21.46$73.62359,200——
2012-09-18$21.99$75.42224,200——
2012-09-17$21.84$74.93294,800——
2012-09-14$21.80$74.79363,400——
2012-09-13$21.90$75.11234,000——
2012-09-12$21.63$74.21304,200——
2012-09-11$21.74$74.58278,400——
2012-09-10$22.12$75.89222,200——
2012-09-07$21.97$75.37101,000——
2012-09-06$22.18$76.11290,200——
2012-09-05$21.86$74.99422,400——
2012-09-04$22.19$76.13338,400——
2012-08-31$21.79$74.75182,600——
2012-08-30$21.65$74.27110,400——
2012-08-29$22.05$75.65122,600——
2012-08-28$21.93$75.25267,400——
2012-08-27$22.00$75.46242,400——
2012-08-24$21.68$74.39441,000——
2012-08-23$21.92$75.22103,000——
2012-08-22$22.03$75.56144,600——
2012-08-21$22.13$75.90293,600——
2012-08-20$22.13$75.92223,000——
2012-08-17$22.40$76.85366,200——
2012-08-16$22.64$77.65302,000——
2012-08-15$22.20$76.14312,600——
2012-08-14$22.37$76.74478,400——
2012-08-13$22.16$76.01340,000——
2012-08-10$21.88$75.05384,200——
2012-08-09$21.97$75.35268,000——
2012-08-08$21.75$74.01279,400——
2012-08-07$21.75$74.03311,600——
2012-08-06$20.89$71.08421,400——
2012-08-03$20.72$70.50357,200——
2012-08-02$20.28$68.99170,800——
2012-08-01$20.17$68.62246,600——
2012-07-31$20.33$69.16147,800——
2012-07-30$20.66$70.30214,800——
2012-07-27$20.30$69.06159,400——
2012-07-26$19.98$67.97195,600——
2012-07-25$20.11$68.41124,800——
2012-07-24$20.20$68.72110,600——
2012-07-23$20.26$68.94181,200——
2012-07-20$20.43$69.53182,400——
2012-07-19$20.25$68.89111,800——
2012-07-18$20.46$69.62110,600——
2012-07-17$20.49$69.72157,000——
2012-07-16$20.48$69.69118,800——
2012-07-13$20.62$70.16185,200——
2012-07-12$20.25$68.90296,600——
2012-07-11$20.76$70.64146,000——
2012-07-10$20.57$69.99112,600——
2012-07-09$20.47$69.65271,200——
2012-07-06$20.08$68.34178,000——
2012-07-05$20.22$68.7991,400——
2012-07-03$20.22$68.8093,800——
2012-07-02$19.91$67.75285,200——
2012-06-29$19.79$67.34170,200——
2012-06-28$19.71$67.07144,400——
2012-06-27$19.62$66.76110,800——
2012-06-26$19.29$65.62157,400——
2012-06-25$19.12$65.04222,800——
2012-06-22$19.20$65.33402,400——
2012-06-21$18.96$64.51140,200——
2012-06-20$19.30$65.67150,000——
2012-06-19$19.33$65.76202,000——
2012-06-18$19.21$65.37136,200——
2012-06-15$19.01$64.70423,400——
2012-06-14$19.14$65.11210,200——
2012-06-13$18.99$64.60194,000——
2012-06-12$18.90$64.31227,000——
2012-06-11$18.73$63.72222,200——
2012-06-08$18.83$64.06141,200——
2012-06-07$18.64$63.41280,200——
2012-06-06$18.66$63.49175,800——
2012-06-05$18.58$63.24124,800——
2012-06-04$18.35$62.44158,800——
2012-06-01$18.31$62.29151,400——
2012-05-31$18.40$62.59234,600——
2012-05-30$18.26$62.15155,200——
2012-05-29$18.31$62.29118,600——
2012-05-25$18.27$62.17219,200——
2012-05-24$18.50$62.95139,800——
2012-05-23$18.23$62.03250,000——
2012-05-22$18.25$62.10244,000——
2012-05-21$18.35$62.44180,600——
2012-05-18$18.30$62.25160,600——
2012-05-17$18.21$61.96132,400——
2012-05-16$18.53$63.03133,400——
2012-05-15$18.48$62.88180,000——
2012-05-14$18.43$62.73208,800——
2012-05-11$18.39$62.58250,000——
2012-05-10$18.52$63.02201,200——
2012-05-09$18.37$62.03184,000——
2012-05-08$18.53$62.57247,200——
2012-05-07$18.40$62.12234,000——
2012-05-04$17.90$60.44154,600——
2012-05-03$17.92$60.49289,200——
2012-05-02$17.97$60.68216,000——
2012-05-01$18.08$61.03116,600——
2012-04-30$18.22$61.52220,000——
2012-04-27$18.45$62.28138,200——
2012-04-26$18.16$61.32142,200——
2012-04-25$18.17$61.36248,000——
2012-04-24$17.98$60.71231,800——
2012-04-23$17.61$59.46191,600——
2012-04-20$17.82$60.16255,400——
2012-04-19$17.53$59.18131,200——
2012-04-18$17.63$59.52128,000——
2012-04-17$17.84$60.2692,400——
2012-04-16$17.66$59.63241,600——
2012-04-13$17.58$59.36131,800——
2012-04-12$17.72$59.84210,000——
2012-04-11$17.67$59.67214,200——
2012-04-10$17.56$59.28336,800——
2012-04-09$17.87$60.33166,600——
2012-04-05$18.18$61.39271,800——
2012-04-04$18.24$61.59196,400——
2012-04-03$18.46$62.32235,000——
2012-04-02$18.48$62.39304,000——
2012-03-30$18.07$61.02227,600——
2012-03-29$18.24$61.58156,600——
2012-03-28$18.23$61.56318,600——
2012-03-27$18.49$62.42259,800——
2012-03-26$18.54$62.60203,800——
2012-03-23$18.34$61.95157,000——
2012-03-22$18.15$61.27113,000——
2012-03-21$18.14$61.25169,000——
2012-03-20$18.33$61.91166,800——
2012-03-19$18.47$62.35171,000——
2012-03-16$18.48$62.39392,600——
2012-03-15$18.47$62.35167,800——
2012-03-14$18.53$62.55327,600——
2012-03-13$19.00$64.16392,400——
2012-03-12$18.33$61.88221,000——
2012-03-09$18.74$63.26222,600——
2012-03-08$18.57$62.69167,200——
2012-03-07$18.56$62.67326,800——
2012-03-06$18.36$61.98298,800——
2012-03-05$18.53$62.57196,800——
2012-03-02$18.23$61.56395,200——
2012-03-01$18.19$61.42236,000——
2012-02-29$18.43$62.23425,400——
2012-02-28$18.43$62.23155,400——
2012-02-27$18.59$62.79161,000——
2012-02-24$18.61$62.82231,800——
2012-02-23$18.73$63.25249,600——
2012-02-22$18.43$62.23104,800——
2012-02-21$18.53$62.55128,800——
2012-02-17$18.52$62.54305,000——
2012-02-16$18.67$63.04244,600——
2012-02-15$18.32$61.85172,400——
2012-02-14$18.38$62.06154,000——
2012-02-13$18.53$62.55180,800——
2012-02-10$18.27$61.69199,000——
2012-02-09$18.82$63.08253,800——
2012-02-08$18.85$63.18185,800——
2012-02-07$18.74$62.81176,200——
2012-02-06$18.52$62.07273,000——
2012-02-03$18.53$62.11333,200——
2012-02-02$18.55$62.17165,000——
2012-02-01$18.43$61.79377,600——
2012-01-31$18.08$60.61369,600——
2012-01-30$17.71$59.34202,200——
2012-01-27$17.84$59.79247,600——
2012-01-26$18.14$60.80223,600——
2012-01-25$17.91$60.03204,600——
2012-01-24$17.79$59.61154,600——
2012-01-23$17.81$59.68195,800——
2012-01-20$17.84$59.79253,600——
2012-01-19$17.56$58.84134,200——
2012-01-18$17.61$59.02297,400——
2012-01-17$17.63$59.09342,800——
2012-01-13$17.24$57.7788,600——
2012-01-12$17.31$58.02171,000——
2012-01-11$17.29$57.93314,600——
2012-01-10$17.15$57.46205,000——
2012-01-09$17.17$57.55384,400——
2012-01-06$17.18$57.60167,000——
2012-01-05$17.17$57.55192,000——
2012-01-04$17.20$57.65195,800——
2012-01-03$17.48$58.57224,600——