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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$86.64$348.95203,700——
2019-12-30$87.33$351.73237,200——
2019-12-27$86.90$349.99130,500——
2019-12-26$86.44$348.1491,100——
2019-12-24$86.14$346.9381,100——
2019-12-23$85.56$344.60155,500——
2019-12-20$87.89$353.98706,500——
2019-12-19$87.07$350.68269,000——
2019-12-18$87.05$350.60309,000——
2019-12-17$86.28$347.50192,500——
2019-12-16$86.43$348.10292,200——
2019-12-13$85.26$343.39212,200——
2019-12-12$86.27$347.46172,400——
2019-12-11$86.88$349.91181,300——
2019-12-10$86.19$347.13228,700——
2019-12-09$86.15$346.97183,400——
2019-12-06$86.58$348.71200,200——
2019-12-05$86.17$347.05219,600——
2019-12-04$85.42$344.03224,000——
2019-12-03$84.96$342.18149,500——
2019-12-02$84.61$340.77201,700——
2019-11-29$85.29$343.51127,800——
2019-11-27$85.44$344.11182,400——
2019-11-26$86.07$346.65192,500——
2019-11-25$84.91$341.98203,500——
2019-11-22$84.55$340.53184,300——
2019-11-21$84.97$342.22190,600——
2019-11-20$86.24$347.34288,100——
2019-11-19$85.24$343.31183,600——
2019-11-18$84.81$341.58287,400——
2019-11-15$84.04$338.48386,100——
2019-11-14$84.34$339.68204,400——
2019-11-13$84.68$339.82224,900——
2019-11-12$84.36$338.54213,400——
2019-11-11$84.38$338.62240,800——
2019-11-08$85.06$341.35370,700——
2019-11-07$87.45$350.94326,600——
2019-11-06$89.60$359.57311,600——
2019-11-05$90.49$363.14325,300——
2019-11-04$90.95$364.99458,800——
2019-11-01$94.14$377.79230,000——
2019-10-31$95.13$381.76788,800——
2019-10-30$94.33$378.55283,200——
2019-10-29$93.81$376.46209,400——
2019-10-28$93.10$373.61227,400——
2019-10-25$93.95$377.03271,100——
2019-10-24$94.34$378.59255,500——
2019-10-23$94.37$378.71154,700——
2019-10-22$94.03$377.35184,300——
2019-10-21$94.48$379.15186,000——
2019-10-18$94.20$378.03281,800——
2019-10-17$94.68$379.96295,800——
2019-10-16$93.09$373.57160,200——
2019-10-15$92.13$369.72262,800——
2019-10-14$92.43$370.93216,500——
2019-10-11$92.96$373.05279,800——
2019-10-10$91.52$367.27185,300——
2019-10-09$91.25$366.19214,700——
2019-10-08$90.70$363.98203,200——
2019-10-07$90.60$363.58246,500——
2019-10-04$90.76$364.22218,700——
2019-10-03$89.70$359.97162,400——
2019-10-02$88.96$357.00193,500——
2019-10-01$90.00$361.17188,900——
2019-09-30$89.86$360.61333,700——
2019-09-27$90.45$362.98235,900——
2019-09-26$90.70$363.98113,900——
2019-09-25$91.07$365.47194,700——
2019-09-24$89.75$360.17241,300——
2019-09-23$89.40$358.77233,000——
2019-09-20$90.14$361.74680,700——
2019-09-19$91.79$368.36356,400——
2019-09-18$90.86$364.63220,700——
2019-09-17$90.97$365.07242,700——
2019-09-16$90.32$362.46185,100——
2019-09-13$90.55$363.38232,800——
2019-09-12$90.79$364.34219,600——
2019-09-11$90.07$361.46215,400——
2019-09-10$88.85$356.56239,800——
2019-09-09$90.09$361.54323,100——
2019-09-06$91.73$368.12218,200——
2019-09-05$92.91$372.85265,700——
2019-09-04$94.18$377.95169,800——
2019-09-03$93.78$376.34233,600——
2019-08-30$92.53$371.33204,300——
2019-08-29$92.60$371.61181,500——
2019-08-28$91.40$366.79191,900——
2019-08-27$90.56$363.42235,100——
2019-08-26$89.21$358.00138,300——
2019-08-23$87.94$352.91204,300——
2019-08-22$88.49$355.11171,000——
2019-08-21$87.79$352.31165,300——
2019-08-20$87.68$351.86278,000——
2019-08-19$87.83$352.47214,200——
2019-08-16$87.74$352.10268,400——
2019-08-15$87.20$349.94336,800——
2019-08-14$84.35$338.50279,200——
2019-08-13$84.24$336.84269,500——
2019-08-12$84.13$336.40208,700——
2019-08-09$84.04$336.04316,000——
2019-08-08$83.02$331.96345,000——
2019-08-07$80.41$321.52362,600——
2019-08-06$77.98$311.80374,800——
2019-08-05$76.58$306.21256,900——
2019-08-02$78.05$312.08161,100——
2019-08-01$77.90$311.48217,000——
2019-07-31$77.47$309.77457,200——
2019-07-30$77.23$308.81261,200——
2019-07-29$76.82$307.17161,200——
2019-07-26$76.75$306.89156,100——
2019-07-25$76.34$305.25282,100——
2019-07-24$76.65$306.49162,900——
2019-07-23$76.22$304.77131,400——
2019-07-22$76.11$304.33178,500——
2019-07-19$76.02$303.97167,200——
2019-07-18$77.13$308.41177,200——
2019-07-17$76.09$304.25106,300——
2019-07-16$75.57$302.17134,500——
2019-07-15$75.11$300.33124,400——
2019-07-12$75.11$300.33178,400——
2019-07-11$75.19$300.65118,700——
2019-07-10$75.76$302.93108,000——
2019-07-09$75.50$301.89161,000——
2019-07-08$76.01$303.93118,000——
2019-07-05$75.82$303.17175,800——
2019-07-03$75.82$303.1785,900——
2019-07-02$75.57$302.17177,500——
2019-07-01$74.38$297.41353,500——
2019-06-28$75.24$300.85941,500——
2019-06-27$73.92$295.57231,500——
2019-06-26$73.21$292.73186,400——
2019-06-25$74.32$297.17246,600——
2019-06-24$74.44$297.65144,900——
2019-06-21$74.50$297.89305,800——
2019-06-20$74.64$298.45119,600——
2019-06-19$74.02$295.97116,000——
2019-06-18$73.36$293.33165,900——
2019-06-17$73.60$294.29195,800——
2019-06-14$74.76$298.93127,800——
2019-06-13$74.48$297.81129,200——
2019-06-12$75.01$299.93162,400——
2019-06-11$73.82$295.17171,500——
2019-06-10$74.43$297.61160,200——
2019-06-07$74.72$298.77113,200——
2019-06-06$75.38$301.41151,300——
2019-06-05$74.85$299.29174,900——
2019-06-04$73.01$291.93107,100——
2019-06-03$73.47$293.77127,100——
2019-05-31$72.94$291.65143,200——
2019-05-30$72.27$288.97115,200——
2019-05-29$72.56$290.13345,500——
2019-05-28$73.71$294.73199,700——
2019-05-24$74.30$297.09104,600——
2019-05-23$74.10$296.29166,400——
2019-05-22$74.16$296.53111,800——
2019-05-21$73.67$294.57117,300——
2019-05-20$73.39$293.45103,100——
2019-05-17$73.10$292.29180,700——
2019-05-16$72.59$290.25160,000——
2019-05-15$72.01$287.93106,600——
2019-05-14$72.51$288.83184,300——
2019-05-13$72.86$290.23216,900——
2019-05-10$72.03$286.92133,000——
2019-05-09$70.91$282.46116,600——
2019-05-08$70.63$281.34162,400——
2019-05-07$71.46$284.65188,600——
2019-05-06$71.49$284.77142,600——
2019-05-03$71.48$284.73128,500——
2019-05-02$70.14$279.3998,700——
2019-05-01$70.21$279.67335,100——
2019-04-30$71.17$283.50250,800——
2019-04-29$70.22$279.71153,900——
2019-04-26$69.81$278.08140,800——
2019-04-25$69.94$278.60136,900——
2019-04-24$69.33$276.17150,900——
2019-04-23$69.06$275.09154,800——
2019-04-22$68.55$273.0697,800——
2019-04-18$69.06$275.09156,100——
2019-04-17$68.32$272.14199,600——
2019-04-16$68.02$270.95177,200——
2019-04-15$69.33$276.1791,900——
2019-04-12$69.38$276.37111,100——
2019-04-11$69.57$277.12102,800——
2019-04-10$69.84$278.20136,300——
2019-04-09$69.58$277.16106,300——
2019-04-08$69.63$277.36126,700——
2019-04-05$70.61$281.26144,500——
2019-04-04$69.51$276.88145,500——
2019-04-03$69.73$277.76221,100——
2019-04-02$70.31$280.07175,100——
2019-04-01$70.34$280.19160,100——
2019-03-29$71.30$284.01189,800——
2019-03-28$71.21$283.6596,100——
2019-03-27$71.70$285.61123,900——
2019-03-26$71.94$286.56126,100——
2019-03-25$71.50$284.8182,200——
2019-03-22$71.02$282.90151,800——
2019-03-21$72.08$287.12158,600——
2019-03-20$70.89$282.38154,000——
2019-03-19$70.58$281.15109,800——
2019-03-18$71.29$283.97177,300——
2019-03-15$70.92$282.50388,200——
2019-03-14$70.70$281.62140,000——
2019-03-13$71.35$284.21160,300——
2019-03-12$71.44$284.57124,400——
2019-03-11$71.61$285.25172,700——
2019-03-08$70.30$280.03109,400——
2019-03-07$69.97$278.72128,600——
2019-03-06$69.61$277.28147,100——
2019-03-05$70.50$280.8394,200——
2019-03-04$71.25$283.81174,500——
2019-03-01$70.51$280.87250,600——
2019-02-28$71.13$283.34182,700——
2019-02-27$70.33$280.15158,600——
2019-02-26$70.13$279.35152,700——
2019-02-25$70.35$280.23179,300——
2019-02-22$71.40$284.41108,200——
2019-02-21$70.40$280.4399,800——
2019-02-20$69.86$278.28163,300——
2019-02-19$69.58$277.16126,200——
2019-02-15$69.64$277.40153,200——
2019-02-14$69.34$276.21167,100——
2019-02-13$69.35$275.15123,800——
2019-02-12$70.07$278.01199,200——
2019-02-11$69.19$274.52124,000——
2019-02-08$69.08$274.08103,100——
2019-02-07$68.17$270.47222,800——
2019-02-06$66.81$265.07115,000——
2019-02-05$67.28$266.94106,100——
2019-02-04$67.21$266.6697,900——
2019-02-01$66.90$265.43158,300——
2019-01-31$67.72$268.68389,900——
2019-01-30$65.80$261.07161,500——
2019-01-29$64.98$257.81174,000——
2019-01-28$65.18$258.61127,500——
2019-01-25$65.61$260.31129,000——
2019-01-24$66.58$264.16158,500——
2019-01-23$65.58$260.19126,400——
2019-01-22$64.88$257.42181,800——
2019-01-18$65.30$259.08199,300——
2019-01-17$65.42$259.56169,100——
2019-01-16$64.84$257.26121,000——
2019-01-15$64.76$256.94109,700——
2019-01-14$64.19$254.68178,100——
2019-01-11$65.29$259.04165,400——
2019-01-10$65.41$259.52134,900——
2019-01-09$64.66$256.5498,400——
2019-01-08$64.75$256.90237,100——
2019-01-07$63.35$251.34222,200——
2019-01-04$64.88$257.42365,100——
2019-01-03$65.47$259.76244,100——
2019-01-02$65.54$260.03304,400——