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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$79.51$325.39108,500——
2020-12-30$78.44$321.0198,600——
2020-12-29$78.35$320.6499,700——
2020-12-28$79.15$323.91151,800——
2020-12-24$77.67$317.8652,200——
2020-12-23$77.40$316.75167,000——
2020-12-22$77.10$315.53163,600——
2020-12-21$76.50$313.07191,400——
2020-12-18$78.19$319.99895,100——
2020-12-17$80.05$327.60160,800——
2020-12-16$78.31$320.48193,500——
2020-12-15$78.71$322.11150,000——
2020-12-14$76.40$312.66167,400——
2020-12-11$77.11$315.57178,700——
2020-12-10$75.71$309.84128,100——
2020-12-09$75.53$309.10140,700——
2020-12-08$74.74$305.87110,200——
2020-12-07$74.36$304.31114,700——
2020-12-04$73.97$302.72122,400——
2020-12-03$73.84$302.18122,200——
2020-12-02$74.53$305.01162,200——
2020-12-01$74.44$304.64212,000——
2020-11-30$73.82$302.10219,400——
2020-11-27$75.16$307.5974,900——
2020-11-25$76.01$311.06394,400——
2020-11-24$76.37$312.54190,600——
2020-11-23$75.76$310.04162,700——
2020-11-20$75.46$308.81148,900——
2020-11-19$74.74$305.87119,200——
2020-11-18$74.87$306.40211,100——
2020-11-17$77.78$318.31203,200——
2020-11-16$79.13$323.83285,900——
2020-11-13$77.20$315.93120,700——
2020-11-12$76.88$313.25138,900——
2020-11-11$79.10$322.30153,700——
2020-11-10$79.67$324.62236,000——
2020-11-09$75.31$306.86337,200——
2020-11-06$72.96$297.28147,500——
2020-11-05$72.88$296.96186,400——
2020-11-04$72.45$295.20255,500——
2020-11-03$75.28$306.73214,200——
2020-11-02$76.15$310.28321,000——
2020-10-30$74.69$304.33528,700——
2020-10-29$75.84$309.02135,900——
2020-10-28$75.80$308.85233,200——
2020-10-27$78.09$318.18211,500——
2020-10-26$77.80$317.00192,000——
2020-10-23$79.23$322.83139,300——
2020-10-22$77.77$316.88162,300——
2020-10-21$77.14$314.31191,000——
2020-10-20$76.52$311.79133,400——
2020-10-19$76.68$312.44113,800——
2020-10-16$77.62$316.27229,200——
2020-10-15$77.31$315.01141,400——
2020-10-14$77.37$315.25106,000——
2020-10-13$78.28$318.96138,800——
2020-10-12$79.11$322.34179,800——
2020-10-09$76.67$312.40131,400——
2020-10-08$76.54$311.87103,200——
2020-10-07$75.92$309.34202,300——
2020-10-06$76.78$312.85234,700——
2020-10-05$76.40$311.30134,100——
2020-10-02$76.72$312.60162,800——
2020-10-01$76.10$310.08167,100——
2020-09-30$74.95$305.39206,300——
2020-09-29$74.45$303.35111,400——
2020-09-28$74.33$302.86232,000——
2020-09-25$73.84$300.87117,900——
2020-09-24$72.92$297.12177,100——
2020-09-23$72.03$293.49303,800——
2020-09-22$73.49$299.44218,500——
2020-09-21$74.37$303.03337,700——
2020-09-18$69.99$285.18688,000——
2020-09-17$71.23$290.23222,300——
2020-09-16$72.36$294.84268,400——
2020-09-15$72.48$295.33194,200——
2020-09-14$73.55$299.69147,600——
2020-09-11$73.44$299.24138,400——
2020-09-10$74.06$301.76192,200——
2020-09-09$75.64$308.20152,400——
2020-09-08$75.30$306.82194,000——
2020-09-04$76.99$313.70205,500——
2020-09-03$77.35$315.17191,000——
2020-09-02$77.23$314.68166,600——
2020-09-01$75.20$306.41141,800——
2020-08-31$76.08$309.99264,500——
2020-08-28$76.51$311.75321,500——
2020-08-27$77.01$313.78275,700——
2020-08-26$76.43$311.421,151,300——
2020-08-25$78.05$318.02418,500——
2020-08-24$77.78$316.92226,800——
2020-08-21$76.51$311.75163,000——
2020-08-20$77.02$313.82116,200——
2020-08-19$77.09$314.11219,600——
2020-08-18$78.12$318.31148,300——
2020-08-17$78.67$320.55173,500——
2020-08-14$78.74$320.83124,800——
2020-08-13$78.95$320.32122,800——
2020-08-12$80.29$325.76180,700——
2020-08-11$78.13$317.00145,000——
2020-08-10$79.85$323.97154,200——
2020-08-07$79.87$324.06153,400——
2020-08-06$76.65$310.99117,800——
2020-08-05$76.64$310.95198,300——
2020-08-04$76.03$308.48271,500——
2020-08-03$77.00$312.41235,900——
2020-07-31$76.88$311.92719,200——
2020-07-30$78.33$317.81156,600——
2020-07-29$79.87$324.06155,000——
2020-07-28$79.22$321.42178,000——
2020-07-27$79.21$321.38184,000——
2020-07-24$80.20$325.39126,400——
2020-07-23$81.34$330.02169,900——
2020-07-22$80.96$328.48195,100——
2020-07-21$80.66$327.26206,100——
2020-07-20$78.89$320.0897,600——
2020-07-17$79.92$324.26140,900——
2020-07-16$77.59$314.81149,300——
2020-07-15$77.21$313.26227,100——
2020-07-14$76.57$310.67232,100——
2020-07-13$76.91$312.05120,900——
2020-07-10$77.87$315.94144,300——
2020-07-09$76.44$310.14150,200——
2020-07-08$77.52$314.52154,100——
2020-07-07$77.27$313.51161,300——
2020-07-06$78.27$317.56162,300——
2020-07-02$79.59$322.92125,000——
2020-07-01$78.47$318.38153,200——
2020-06-30$78.63$319.02235,700——
2020-06-29$77.29$313.59227,900——
2020-06-26$73.85$299.63412,900——
2020-06-25$75.67$307.02170,200——
2020-06-24$76.57$310.67214,900——
2020-06-23$77.32$313.71213,300——
2020-06-22$77.63$314.97161,200——
2020-06-19$77.00$312.41417,800——
2020-06-18$77.59$314.81205,900——
2020-06-17$77.65$315.05117,400——
2020-06-16$78.38$318.01137,700——
2020-06-15$78.95$320.32249,500——
2020-06-12$76.49$310.34232,900——
2020-06-11$75.57$306.61221,900——
2020-06-10$79.85$323.97204,200——
2020-06-09$79.50$322.55207,800——
2020-06-08$81.59$331.03166,300——
2020-06-05$82.39$334.28188,700——
2020-06-04$81.08$328.97177,000——
2020-06-03$81.48$330.59279,300——
2020-06-02$80.92$328.32184,400——
2020-06-01$81.16$329.29226,500——
2020-05-29$82.01$332.74289,900——
2020-05-28$80.61$327.06192,600——
2020-05-27$79.52$322.64202,400——
2020-05-26$79.12$321.01184,700——
2020-05-22$79.61$323.00118,200——
2020-05-21$78.93$320.24170,400——
2020-05-20$77.98$316.39219,200——
2020-05-19$75.62$306.81166,400——
2020-05-18$78.71$319.35332,400——
2020-05-15$74.96$304.13453,600——
2020-05-14$75.68$307.06346,200——
2020-05-13$76.05$307.32305,900——
2020-05-12$75.29$304.25235,800——
2020-05-11$76.67$309.83281,500——
2020-05-08$75.74$306.07249,000——
2020-05-07$74.04$299.20256,500——
2020-05-06$74.18$299.76219,200——
2020-05-05$77.96$315.04248,700——
2020-05-04$77.15$311.76253,400——
2020-05-01$77.77$314.27269,800——
2020-04-30$79.37$320.74790,600——
2020-04-29$83.83$338.76316,200——
2020-04-28$82.97$335.28227,100——
2020-04-27$82.00$331.36268,000——
2020-04-24$82.19$332.13263,800——
2020-04-23$81.84$330.72200,900——
2020-04-22$83.71$338.27150,500——
2020-04-21$82.27$332.45197,800——
2020-04-20$83.19$336.17196,000——
2020-04-17$89.09$360.01218,900——
2020-04-16$86.16$348.17224,800——
2020-04-15$86.11$347.97235,100——
2020-04-14$90.10$364.10192,600——
2020-04-13$86.42$349.23388,100——
2020-04-09$87.97$355.49219,200——
2020-04-08$83.99$339.41414,800——
2020-04-07$80.11$323.73251,600——
2020-04-06$85.06$343.73218,800——
2020-04-03$78.57$317.50437,100——
2020-04-02$77.44$312.94211,600——
2020-04-01$74.93$302.79230,600——
2020-03-31$81.74$330.31471,600——
2020-03-30$84.60$341.87500,300——
2020-03-27$80.98$327.24311,000——
2020-03-26$80.99$327.28470,700——
2020-03-25$77.02$311.24525,100——
2020-03-24$79.61$321.71550,000——
2020-03-23$74.90$302.67773,800——
2020-03-20$86.00$347.531,257,700——
2020-03-19$92.40$373.39653,500——
2020-03-18$93.03$375.94694,300——
2020-03-17$78.43$316.94495,300——
2020-03-16$65.41$264.32397,800——
2020-03-13$76.76$310.19383,400——
2020-03-12$71.88$290.47359,900——
2020-03-11$79.80$322.47381,300——
2020-03-10$83.47$337.30256,500——
2020-03-09$82.36$332.82221,200——
2020-03-06$87.78$354.72186,500——
2020-03-05$87.13$352.09305,900——
2020-03-04$87.34$352.94250,000——
2020-03-03$81.16$327.97323,000——
2020-03-02$80.49$325.26454,800——
2020-02-28$76.59$309.50488,700——
2020-02-27$81.99$331.32282,400——
2020-02-26$87.31$352.82247,600——
2020-02-25$87.67$354.28232,200——
2020-02-24$89.32$360.94148,900——
2020-02-21$90.16$364.34152,400——
2020-02-20$90.23$364.62193,100——
2020-02-19$91.50$369.75159,600——
2020-02-18$93.64$378.40319,300——
2020-02-14$93.85$379.25314,800——
2020-02-13$92.53$373.92276,500——
2020-02-12$91.51$368.56223,800——
2020-02-11$91.05$366.71243,100——
2020-02-10$91.08$366.83146,700——
2020-02-07$90.28$363.61147,900——
2020-02-06$89.83$361.80321,400——
2020-02-05$89.18$359.18197,200——
2020-02-04$88.47$356.32125,400——
2020-02-03$89.32$359.74273,400——
2020-01-31$88.56$356.68415,100——
2020-01-30$90.72$365.38139,800——
2020-01-29$90.41$364.13255,300——
2020-01-28$89.97$362.36143,900——
2020-01-27$89.58$360.79191,600——
2020-01-24$90.09$362.84147,500——
2020-01-23$89.87$361.96226,400——
2020-01-22$89.27$359.54165,500——
2020-01-21$88.66$357.08343,800——
2020-01-17$87.21$351.24243,200——
2020-01-16$86.73$349.31210,300——
2020-01-15$85.38$343.87217,000——
2020-01-14$84.34$339.68248,200——
2020-01-13$84.84$341.70343,300——
2020-01-10$84.03$338.44357,800——
2020-01-09$83.91$337.95306,700——
2020-01-08$83.59$336.66316,700——
2020-01-07$84.21$339.16337,300——
2020-01-06$84.90$341.94388,200——
2020-01-03$86.51$348.42273,800——
2020-01-02$85.83$345.68223,400——