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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$45.56$173.8659,300——
2016-12-29$45.68$174.3194,200——
2016-12-28$45.32$172.94101,800——
2016-12-27$46.05$175.7365,800——
2016-12-23$45.64$174.1641,800——
2016-12-22$45.28$172.7964,100——
2016-12-21$45.21$172.52115,300——
2016-12-20$45.31$172.90106,600——
2016-12-19$45.64$174.16124,300——
2016-12-16$44.94$171.49508,600——
2016-12-15$45.00$171.72186,100——
2016-12-14$44.74$170.73127,700——
2016-12-13$45.81$174.81157,300——
2016-12-12$45.77$174.66209,500——
2016-12-09$45.54$173.78163,900——
2016-12-08$46.18$176.22178,800——
2016-12-07$45.38$173.17137,500——
2016-12-06$44.62$170.27163,500——
2016-12-05$44.46$169.66152,100——
2016-12-02$43.63$166.49166,400——
2016-12-01$42.69$162.90154,100——
2016-11-30$42.40$161.80153,500——
2016-11-29$44.22$168.7474,800——
2016-11-28$44.18$168.59145,000——
2016-11-25$43.79$167.1054,700——
2016-11-23$42.37$161.68201,400——
2016-11-22$44.49$169.77231,300——
2016-11-21$42.89$163.67123,000——
2016-11-18$42.81$163.36200,800——
2016-11-17$42.47$162.06121,500——
2016-11-16$42.26$161.26255,100——
2016-11-15$41.45$158.17107,300——
2016-11-14$41.29$157.56183,800——
2016-11-11$40.94$156.23239,400——
2016-11-10$39.36$150.20188,200——
2016-11-09$39.84$151.11155,700——
2016-11-08$39.80$150.95152,800——
2016-11-07$39.75$150.76174,200——
2016-11-04$38.71$146.82136,600——
2016-11-03$39.76$150.80183,200——
2016-11-02$38.87$147.43207,000——
2016-11-01$39.32$149.13215,400——
2016-10-31$39.98$151.64176,700——
2016-10-28$38.69$146.74133,000——
2016-10-27$38.81$147.20144,700——
2016-10-26$38.42$145.72101,500——
2016-10-25$38.44$145.8077,600——
2016-10-24$38.21$144.9271,000——
2016-10-21$37.91$143.78132,200——
2016-10-20$37.74$143.1487,100——
2016-10-19$37.65$142.80162,200——
2016-10-18$38.14$144.66150,300——
2016-10-17$38.13$144.62254,000——
2016-10-14$38.33$145.3887,200——
2016-10-13$38.78$147.08126,300——
2016-10-12$38.81$147.2088,300——
2016-10-11$38.60$146.40137,700——
2016-10-10$38.63$146.52105,200——
2016-10-07$37.62$142.69126,500——
2016-10-06$38.08$144.43120,100——
2016-10-05$38.26$145.11123,600——
2016-10-04$38.62$146.48151,300——
2016-10-03$39.69$150.54159,400——
2016-09-30$40.05$151.90193,500——
2016-09-29$39.54$149.97100,300——
2016-09-28$39.77$150.8497,000——
2016-09-27$39.82$151.03122,200——
2016-09-26$40.46$153.4690,600——
2016-09-23$40.63$154.10151,500——
2016-09-22$41.36$156.87145,700——
2016-09-21$40.69$154.33159,100——
2016-09-20$39.71$150.61120,800——
2016-09-19$39.57$150.0896,000——
2016-09-16$38.89$147.50481,400——
2016-09-15$38.21$144.9291,600——
2016-09-14$37.88$143.67157,300——
2016-09-13$37.78$143.29182,800——
2016-09-12$38.56$146.25236,500——
2016-09-09$38.85$147.35231,700——
2016-09-08$40.18$152.39118,200——
2016-09-07$40.38$153.15194,600——
2016-09-06$39.79$150.92128,800——
2016-09-02$39.60$150.19116,700——
2016-09-01$38.85$147.35163,700——
2016-08-31$38.98$147.84112,900——
2016-08-30$39.26$148.91104,000——
2016-08-29$39.29$149.02207,400——
2016-08-26$39.41$149.47187,200——
2016-08-25$40.73$154.48370,700——
2016-08-24$40.13$152.20164,100——
2016-08-23$40.43$153.34149,300——
2016-08-22$40.90$155.1375,900——
2016-08-19$40.51$153.65171,100——
2016-08-18$41.34$156.79162,100——
2016-08-17$40.96$155.35408,600——
2016-08-16$40.02$151.79279,700——
2016-08-15$41.37$156.9175,600——
2016-08-12$41.92$158.9973,900——
2016-08-11$42.03$159.4180,600——
2016-08-10$42.42$160.0484,700——
2016-08-09$42.22$159.29157,700——
2016-08-08$42.63$160.83128,300——
2016-08-05$43.29$163.32220,600——
2016-08-04$42.03$158.57142,100——
2016-08-03$42.32$159.6694,400——
2016-08-02$42.89$161.8184,900——
2016-08-01$43.48$164.04142,100——
2016-07-29$43.20$162.98174,100——
2016-07-28$43.16$162.8385,800——
2016-07-27$43.36$163.59159,100——
2016-07-26$43.67$164.76128,800——
2016-07-25$43.72$164.9547,700——
2016-07-22$43.84$165.4061,800——
2016-07-21$43.35$163.5571,500——
2016-07-20$43.25$163.1766,100——
2016-07-19$43.16$162.8377,500——
2016-07-18$43.27$163.2577,700——
2016-07-15$43.42$163.8189,400——
2016-07-14$43.03$162.34104,900——
2016-07-13$43.77$165.13142,800——
2016-07-12$42.95$162.04102,200——
2016-07-11$43.43$163.85119,600——
2016-07-08$43.37$163.63142,500——
2016-07-07$42.94$162.00147,600——
2016-07-06$43.93$165.74114,700——
2016-07-05$44.12$166.45121,600——
2016-07-01$43.37$163.63114,400——
2016-06-30$43.82$165.32203,500——
2016-06-29$42.45$160.15131,900——
2016-06-28$42.43$160.08142,200——
2016-06-27$42.28$159.51171,700——
2016-06-24$42.07$158.72873,100——
2016-06-23$42.12$158.91170,800——
2016-06-22$41.40$156.19174,100——
2016-06-21$41.37$156.08218,100——
2016-06-20$40.90$154.31116,200——
2016-06-17$40.83$154.04389,300——
2016-06-16$41.22$155.51133,300——
2016-06-15$40.68$153.48133,600——
2016-06-14$40.98$154.61152,900——
2016-06-13$40.89$154.27176,100——
2016-06-10$41.34$155.97166,200——
2016-06-09$41.27$155.70112,900——
2016-06-08$41.13$155.17115,700——
2016-06-07$40.49$152.7681,900——
2016-06-06$40.14$151.44176,500——
2016-06-03$40.60$153.17137,100——
2016-06-02$39.78$150.08120,400——
2016-06-01$39.83$150.27158,100——
2016-05-31$39.06$147.36163,800——
2016-05-27$38.98$147.0695,600——
2016-05-26$38.81$146.42106,700——
2016-05-25$38.22$144.20158,900——
2016-05-24$39.06$147.36221,800——
2016-05-23$37.94$143.14112,500——
2016-05-20$38.10$143.74275,300——
2016-05-19$37.92$143.06161,200——
2016-05-18$37.94$143.14199,200——
2016-05-17$38.70$146.01299,300——
2016-05-16$39.80$150.16201,700——
2016-05-13$40.08$150.37168,900——
2016-05-12$39.73$149.05249,400——
2016-05-11$40.62$152.39248,900——
2016-05-10$39.73$149.05264,300——
2016-05-09$40.70$152.69180,600——
2016-05-06$40.78$152.99319,300——
2016-05-05$39.60$148.57316,300——
2016-05-04$42.48$159.37124,200——
2016-05-03$41.81$156.86181,100——
2016-05-02$42.81$160.61214,700——
2016-04-29$41.69$156.41297,400——
2016-04-28$41.51$155.73173,600——
2016-04-27$40.96$153.67163,300——
2016-04-26$40.92$153.52118,400——
2016-04-25$40.51$151.98255,900——
2016-04-22$40.47$151.83229,300——
2016-04-21$39.46$148.04148,900——
2016-04-20$40.87$153.33229,100——
2016-04-19$42.03$157.68291,300——
2016-04-18$41.03$153.93239,000——
2016-04-15$40.58$152.24213,100——
2016-04-14$39.57$148.45184,300——
2016-04-13$39.28$147.37192,700——
2016-04-12$39.11$146.73153,600——
2016-04-11$39.06$146.54175,200——
2016-04-08$38.90$145.94179,300——
2016-04-07$38.79$145.53133,000——
2016-04-06$38.76$145.42137,900——
2016-04-05$39.23$147.18162,100——
2016-04-04$39.80$149.32172,500——
2016-04-01$39.86$149.54206,700——
2016-03-31$39.36$147.67340,700——
2016-03-30$39.81$149.35182,400——
2016-03-29$39.51$148.23206,200——
2016-03-28$38.75$145.38145,100——
2016-03-24$38.97$146.20146,900——
2016-03-23$38.92$146.02576,100——
2016-03-22$39.49$148.15279,700——
2016-03-21$38.98$146.24184,200——
2016-03-18$39.48$148.12523,900——
2016-03-17$38.72$145.27505,100——
2016-03-16$38.92$146.02451,000——
2016-03-15$39.57$148.45517,500——
2016-03-14$40.62$152.39515,300——
2016-03-11$41.01$153.86210,700——
2016-03-10$41.29$154.91162,500——
2016-03-09$41.54$155.85172,400——
2016-03-08$41.39$155.28278,300——
2016-03-07$41.38$155.24209,900——
2016-03-04$41.73$156.56219,700——
2016-03-03$41.47$155.58258,500——
2016-03-02$42.44$159.22188,200——
2016-03-01$41.98$157.50188,900——
2016-02-29$42.41$159.11303,900——
2016-02-26$42.53$159.56532,100——
2016-02-25$46.87$175.84165,900——
2016-02-24$47.18$177.00114,100——
2016-02-23$46.97$176.22121,400——
2016-02-22$46.84$175.73221,400——
2016-02-19$46.56$174.68145,200——
2016-02-18$46.54$174.60173,900——
2016-02-17$46.05$172.77153,600——
2016-02-16$45.95$172.39183,300——
2016-02-12$46.48$174.38299,900——
2016-02-11$46.43$174.19226,200——
2016-02-10$46.38$173.16155,800——
2016-02-09$46.23$172.60152,500——
2016-02-08$45.65$170.44169,600——
2016-02-05$44.16$164.87296,100——
2016-02-04$45.16$168.61202,600——
2016-02-03$45.91$171.41223,200——
2016-02-02$46.54$173.76175,100——
2016-02-01$46.11$172.15277,500——
2016-01-29$45.40$169.50258,600——
2016-01-28$43.86$163.75342,500——
2016-01-27$41.25$154.01148,600——
2016-01-26$41.13$153.5698,700——
2016-01-25$40.80$152.33105,400——
2016-01-22$41.03$153.19160,400——
2016-01-21$40.18$150.01140,300——
2016-01-20$40.14$149.87230,700——
2016-01-19$41.02$153.15224,200——
2016-01-15$40.12$149.79262,300——
2016-01-14$40.79$152.29226,200——
2016-01-13$40.44$150.99209,300——
2016-01-12$40.92$152.78146,600——
2016-01-11$40.81$152.37142,200——
2016-01-08$40.46$151.06233,000——
2016-01-07$40.49$151.17247,300——
2016-01-06$41.35$154.38396,200——
2016-01-05$40.79$152.29164,600——
2016-01-04$40.50$151.21537,900——