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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$80.42$347.15130,500——
2023-12-28$81.32$351.03122,400——
2023-12-27$81.14$350.25130,100——
2023-12-26$81.77$352.97100,200——
2023-12-22$81.67$352.5489,900——
2023-12-21$81.36$351.20142,900——
2023-12-20$81.24$350.68211,800——
2023-12-19$83.05$358.50177,500——
2023-12-18$81.75$352.89162,300——
2023-12-15$82.09$354.35629,800——
2023-12-14$83.61$360.92175,800——
2023-12-13$84.19$363.42271,400——
2023-12-12$81.69$352.63140,200——
2023-12-11$81.53$351.94137,200——
2023-12-08$81.58$352.15112,600——
2023-12-07$82.30$355.26187,700——
2023-12-06$82.39$355.65154,200——
2023-12-05$81.79$353.06135,500——
2023-12-04$82.85$357.63199,100——
2023-12-01$81.26$350.77159,300——
2023-11-30$79.90$344.90221,700——
2023-11-29$79.23$342.01337,000——
2023-11-28$79.88$344.8198,800——
2023-11-27$80.60$347.92133,000——
2023-11-24$80.67$348.2267,600——
2023-11-22$80.85$349.00290,800——
2023-11-21$79.21$341.92119,800——
2023-11-20$79.47$343.04185,600——
2023-11-17$80.75$348.57201,000——
2023-11-16$80.40$347.06102,200——
2023-11-15$80.57$347.79278,900——
2023-11-14$81.44$351.55153,300——
2023-11-13$77.67$333.42164,200——
2023-11-10$77.50$332.69212,600——
2023-11-09$78.05$335.05173,600——
2023-11-08$78.61$337.45380,500——
2023-11-07$80.53$345.70225,600——
2023-11-06$82.38$353.64186,700——
2023-11-03$82.91$355.91231,400——
2023-11-02$80.66$346.25145,000——
2023-11-01$78.96$338.96183,800——
2023-10-31$78.05$335.05223,100——
2023-10-30$77.62$333.20119,600——
2023-10-27$77.56$332.95131,000——
2023-10-26$78.52$337.07135,400——
2023-10-25$76.84$329.86158,400——
2023-10-24$77.56$332.95139,600——
2023-10-23$76.65$329.04173,600——
2023-10-20$77.33$331.96407,100——
2023-10-19$77.48$332.60179,600——
2023-10-18$78.27$335.99189,100——
2023-10-17$79.29$340.37165,400——
2023-10-16$79.70$342.13197,100——
2023-10-13$78.60$337.41162,500——
2023-10-12$78.75$338.05138,000——
2023-10-11$80.42$345.22134,800——
2023-10-10$80.06$343.68164,700——
2023-10-09$79.96$343.25119,300——
2023-10-06$79.31$340.46144,300——
2023-10-05$79.16$339.81208,800——
2023-10-04$77.65$333.33210,100——
2023-10-03$76.39$327.92167,100——
2023-10-02$76.86$329.94289,900——
2023-09-29$78.68$337.75265,900——
2023-09-28$77.97$334.71220,200——
2023-09-27$78.49$336.94205,300——
2023-09-26$79.23$340.11144,100——
2023-09-25$80.75$346.64123,700——
2023-09-22$80.68$346.34113,800——
2023-09-21$80.92$347.37108,700——
2023-09-20$81.75$350.93120,800——
2023-09-19$82.25$353.08175,700——
2023-09-18$82.75$355.23164,900——
2023-09-15$83.70$359.30704,700——
2023-09-14$83.96$360.42139,900——
2023-09-13$83.24$357.33153,500——
2023-09-12$82.08$352.35143,400——
2023-09-11$82.55$354.37162,800——
2023-09-08$82.44$353.89123,000——
2023-09-07$82.63$354.71175,500——
2023-09-06$81.76$350.98159,200——
2023-09-05$82.02$352.09212,000——
2023-09-01$84.07$360.89155,000——
2023-08-31$84.21$361.49175,200——
2023-08-30$84.63$363.30151,100——
2023-08-29$85.39$366.56206,700——
2023-08-28$86.15$369.82122,000——
2023-08-25$86.59$371.71267,600——
2023-08-24$85.56$367.29123,800——
2023-08-23$86.02$369.2696,100——
2023-08-22$86.23$370.16132,700——
2023-08-21$85.03$365.01155,600——
2023-08-18$86.52$371.41151,900——
2023-08-17$86.20$370.04182,900——
2023-08-16$87.32$374.84130,700——
2023-08-15$87.10$373.90144,000——
2023-08-14$88.12$378.28225,400——
2023-08-11$89.12$380.72272,600——
2023-08-10$88.37$377.52247,900——
2023-08-09$88.22$376.88207,500——
2023-08-08$88.17$376.67210,100——
2023-08-07$87.11$372.14241,400——
2023-08-04$85.99$367.35215,000——
2023-08-03$85.93$367.10229,700——
2023-08-02$87.06$371.92147,000——
2023-08-01$86.48$369.45175,300——
2023-07-31$88.41$377.691,626,300——
2023-07-28$88.07$376.24221,900——
2023-07-27$86.68$370.30203,600——
2023-07-26$88.21$376.84190,400——
2023-07-25$88.16$376.62174,900——
2023-07-24$88.54$378.25192,900——
2023-07-21$89.88$383.97367,500——
2023-07-20$88.91$379.83160,500——
2023-07-19$87.77$374.96241,200——
2023-07-18$86.83$370.94186,400——
2023-07-17$86.85$371.03187,400——
2023-07-14$86.73$370.51227,100——
2023-07-13$87.31$372.99189,400——
2023-07-12$86.53$369.66176,000——
2023-07-11$85.78$366.46189,700——
2023-07-10$84.29$360.09273,600——
2023-07-07$83.84$358.17362,300——
2023-07-06$87.34$373.12248,000——
2023-07-05$87.00$371.67286,500——
2023-07-03$87.58$374.15117,700——
2023-06-30$87.00$371.67218,300——
2023-06-29$86.89$371.20210,800——
2023-06-28$85.46$365.09186,700——
2023-06-27$86.14$367.99137,900——
2023-06-26$84.86$362.53196,000——
2023-06-23$84.64$361.591,090,400——
2023-06-22$87.19$372.48276,300——
2023-06-21$87.53$373.93177,100——
2023-06-20$87.44$373.55171,500——
2023-06-16$87.67$374.53656,200——
2023-06-15$87.71$374.70224,600——
2023-06-14$86.30$368.68223,500——
2023-06-13$87.37$373.25255,500——
2023-06-12$87.41$373.42349,700——
2023-06-09$90.62$387.13120,200——
2023-06-08$91.12$389.27126,200——
2023-06-07$92.32$394.39174,000——
2023-06-06$90.57$386.92151,900——
2023-06-05$89.56$382.60177,000——
2023-06-02$91.61$391.36166,500——
2023-06-01$88.79$379.31165,100——
2023-05-31$88.82$379.44159,400——
2023-05-30$88.18$376.71123,300——
2023-05-26$89.99$384.44208,700——
2023-05-25$87.73$374.79148,500——
2023-05-24$88.32$377.31127,700——
2023-05-23$89.26$381.32114,000——
2023-05-22$89.25$381.28152,200——
2023-05-19$86.88$371.15444,700——
2023-05-18$89.71$383.24157,600——
2023-05-17$91.15$387.70201,500——
2023-05-16$89.76$381.78103,500——
2023-05-15$90.60$385.36114,900——
2023-05-12$91.77$390.33166,900——
2023-05-11$89.46$380.51203,300——
2023-05-10$92.13$391.8686,700——
2023-05-09$90.30$384.0896,600——
2023-05-08$90.46$384.7671,800——
2023-05-05$90.88$386.5587,400——
2023-05-04$90.71$385.8289,800——
2023-05-03$89.16$379.23138,100——
2023-05-02$88.42$376.08125,300——
2023-05-01$88.01$374.34110,700——
2023-04-28$88.75$377.49212,000——
2023-04-27$89.92$382.46140,600——
2023-04-26$89.83$382.08112,600——
2023-04-25$91.47$389.06124,700——
2023-04-24$90.90$386.6375,800——
2023-04-21$91.19$387.87335,600——
2023-04-20$91.20$387.91128,100——
2023-04-19$89.80$381.95105,100——
2023-04-18$88.93$378.25130,300——
2023-04-17$90.63$385.48128,700——
2023-04-14$91.21$387.95119,700——
2023-04-13$93.62$398.2091,400——
2023-04-12$93.19$396.3777,100——
2023-04-11$93.85$399.18153,900——
2023-04-10$92.86$394.97218,600——
2023-04-06$92.69$394.25133,800——
2023-04-05$91.69$389.99151,800——
2023-04-04$89.71$381.57139,100——
2023-04-03$88.68$377.19160,700——
2023-03-31$88.89$378.08186,600——
2023-03-30$87.83$373.58109,000——
2023-03-29$87.19$370.85173,600——
2023-03-28$86.55$368.13130,800——
2023-03-27$86.64$368.51119,500——
2023-03-24$86.64$368.51164,500——
2023-03-23$83.81$356.48236,000——
2023-03-22$83.95$357.07200,000——
2023-03-21$85.27$362.69218,400——
2023-03-20$87.96$374.13184,400——
2023-03-17$86.74$368.94667,700——
2023-03-16$88.22$375.23172,200——
2023-03-15$87.40$371.75160,800——
2023-03-14$86.73$368.90150,700——
2023-03-13$85.02$361.62168,500——
2023-03-10$84.74$360.43163,000——
2023-03-09$85.78$364.86128,200——
2023-03-08$86.46$367.75110,900——
2023-03-07$85.50$363.66121,300——
2023-03-06$85.79$364.90220,400——
2023-03-03$87.20$370.90176,500——
2023-03-02$84.74$360.43297,400——
2023-03-01$86.91$369.66192,100——
2023-02-28$89.30$379.83301,000——
2023-02-27$89.97$382.68131,000——
2023-02-24$91.32$388.4297,400——
2023-02-23$91.94$391.06111,400——
2023-02-22$93.17$396.29148,400——
2023-02-21$93.17$396.2998,700——
2023-02-17$94.27$400.97121,500——
2023-02-16$92.61$392.21135,200——
2023-02-15$93.20$394.71104,700——
2023-02-14$93.60$396.4187,700——
2023-02-13$94.89$401.87140,700——
2023-02-10$93.56$396.24103,900——
2023-02-09$92.54$391.92112,600——
2023-02-08$94.42$399.88121,100——
2023-02-07$96.77$409.83125,600——
2023-02-06$97.90$414.62134,900——
2023-02-03$97.91$414.66182,200——
2023-02-02$98.76$418.26158,500——
2023-02-01$96.98$410.72222,000——
2023-01-31$94.17$398.82796,500——
2023-01-30$92.79$392.98166,600——
2023-01-27$95.19$403.14133,700——
2023-01-26$94.99$402.29115,300——
2023-01-25$96.10$406.99153,600——
2023-01-24$96.23$407.54138,200——
2023-01-23$93.86$397.51143,300——
2023-01-20$93.04$394.03195,800——
2023-01-19$92.88$393.36137,800——
2023-01-18$94.24$399.12121,300——
2023-01-17$96.03$406.70144,900——
2023-01-13$95.48$404.37127,600——
2023-01-12$95.26$403.44124,700——
2023-01-11$95.30$403.6194,800——
2023-01-10$94.88$401.83160,700——
2023-01-09$93.26$394.97128,300——
2023-01-06$94.65$400.85103,900——
2023-01-05$92.92$393.53154,000——
2023-01-04$96.25$407.63181,500——
2023-01-03$95.14$402.93229,500——