Get the Stockscreener App
85.65
0.36%
-0.31
After Hours:
85.64
-0.01
-0.01%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
American States Water Co Stock (AWR) Price History
The historical daily chart and data for American States Water Co stock (AWR), adjusted for splits and dividends, show that the latest closing stock price as of July 31, 2026, is $85.65.
- American States Water Co all-time high stock price is $103.77, occurred on December 31, 2021.
- The lowest American States Water Co stock price recorded was $27.02 on February 10, 2014. Since then, American States Water Co's stock price has risen over 216.99% to $85.65 now.
- The 52-week high stock price for AWR is $90.11, representing a 5.21% increase from the current share price, occurred on July 20, 2026.
- The 52-week low stock price for AWR is $69.45, indicating a -18.91% decrease from the current share price, occurred on November 03, 2025.
- The closing price of American States Water Co (AWR) stock in the beginning of 2025 was $102.81. The stock closed the year at $92.55, a loss of over -9.98% for the year.
The table below shows more information about AWR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 31, 2026 | $86.79 | $85.27 | $1.52 | 176,513.0 | -0.36% |
| Jul 30, 2026 | $88.45 | $85.73 | $2.72 | 241,584.0 | -2.16% |
| Jul 29, 2026 | $89.40 | $86.94 | $2.46 | 303,843.0 | -0.23% |
| Jul 28, 2026 | $89.84 | $86.70 | $3.14 | 446,548.0 | +2.29% |
| Jul 27, 2026 | $86.91 | $85.50 | $1.41 | 327,715.0 | -0.37% |
| Jul 24, 2026 | $88.34 | $86.24 | $2.10 | 300,996.0 | -0.87% |
| Jul 23, 2026 | $87.84 | $86.20 | $1.64 | 269,304.0 | +0.16% |
| Jul 22, 2026 | $87.41 | $86.44 | $0.965 | 255,694.0 | +0.50% |
| Jul 21, 2026 | $88.08 | $86.57 | $1.51 | 277,797.0 | -2.04% |
| Jul 20, 2026 | $90.11 | $87.92 | $2.19 | 243,854.0 | -0.99% |
| Jul 17, 2026 | $89.54 | $87.79 | $1.75 | 532,190.0 | +1.54% |
| Jul 16, 2026 | $87.96 | $84.85 | $3.11 | 304,216.0 | +3.90% |
| Jul 15, 2026 | $85.64 | $84.20 | $1.44 | 274,732.0 | -0.45% |
| Jul 14, 2026 | $85.67 | $84.38 | $1.29 | 205,917.0 | -0.05% |
| Jul 13, 2026 | $85.53 | $84.78 | $0.75 | 235,576.0 | +0.64% |
| Jul 10, 2026 | $84.90 | $83.87 | $1.03 | 179,326.0 | +0.78% |
| Jul 09, 2026 | $84.27 | $82.92 | $1.35 | 310,494.0 | +0.34% |
| Jul 08, 2026 | $84.19 | $82.58 | $1.61 | 457,878.0 | +0.48% |
| Jul 07, 2026 | $85.63 | $82.94 | $2.69 | 368,303.0 | +0.05% |
| Jul 06, 2026 | $84.63 | $82.87 | $1.76 | 289,851.0 | -1.91% |
| Jul 02, 2026 | $85.30 | $83.42 | $1.88 | 325,180.0 | +1.70% |
| Jul 01, 2026 | $84.32 | $82.46 | $1.86 | 414,607.0 | +0.86% |
American States Water Co Stock (AWR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of American States Water Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AWR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of American States Water Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
American States Water Co Stock (AWR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $90.11 | $82.46 | $7.65 | 6,918,631.0 | +3.65% |
| Jun, 2026 | $83.72 | $75.78 | $7.94 | 8,154,080.0 | +6.94% |
| May, 2026 | $78.75 | $73.89 | $4.86 | 5,700,725.0 | +2.63% |
| Apr, 2026 | $81.24 | $74.26 | $6.98 | 7,985,371.0 | -0.44% |
| Mar, 2026 | $77.41 | $71.92 | $5.49 | 6,142,950.0 | +1.46% |
| Feb, 2026 | $75.59 | $69.50 | $6.09 | 4,872,690.0 | +2.15% |
| Jan, 2026 | $76.55 | $71.13 | $5.42 | 4,790,423.0 | +0.66% |
American States Water Co Stock (AWR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $74.69 | $71.34 | $3.35 | 4,890,273.0 | -0.89% |
| Nov, 2025 | $77.02 | $69.45 | $7.57 | 6,453,825.0 | +3.45% |
| Oct, 2025 | $77.30 | $69.85 | $7.45 | 6,233,767.0 | -2.74% |
| Sep, 2025 | $75.03 | $71.11 | $3.92 | 6,007,774.0 | -1.62% |
| Aug, 2025 | $76.91 | $73.60 | $3.31 | 4,351,953.0 | +1.28% |
| Jul, 2025 | $78.84 | $71.92 | $6.92 | 5,183,322.0 | -4.00% |
| Jun, 2025 | $80.16 | $75.57 | $4.59 | 4,028,350.0 | -2.80% |
| May, 2025 | $82.94 | $74.11 | $8.83 | 4,278,768.0 | -2.76% |
| Apr, 2025 | $81.52 | $73.80 | $7.72 | 5,298,554.0 | +3.09% |
| Mar, 2025 | $81.82 | $73.76 | $8.06 | 4,701,222.0 | +2.80% |
| Feb, 2025 | $78.77 | $71.40 | $7.37 | 3,751,576.0 | +2.74% |
| Jan, 2025 | $78.14 | $70.30 | $7.84 | 3,607,818.0 | -4.14% |
American States Water Co Stock (AWR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $86.19 | $77.07 | $9.12 | 3,484,554.0 | -8.52% |
| Nov, 2024 | $87.20 | $81.37 | $5.83 | 4,593,943.0 | +3.46% |
| Oct, 2024 | $87.50 | $81.75 | $5.75 | 3,718,786.0 | -1.00% |
| Sep, 2024 | $85.50 | $80.00 | $5.50 | 4,321,152.0 | +2.30% |
| Aug, 2024 | $85.59 | $79.49 | $6.10 | 3,773,295.0 | -1.34% |
| Jul, 2024 | $83.89 | $71.16 | $12.73 | 3,796,159.0 | +13.72% |
| Jun, 2024 | $74.14 | $69.46 | $4.68 | 4,160,725.0 | -1.39% |
| May, 2024 | $79.43 | $70.84 | $8.59 | 4,568,827.0 | +3.88% |
| Apr, 2024 | $72.57 | $66.03 | $6.54 | 4,623,567.0 | -1.94% |
| Mar, 2024 | $74.40 | $69.98 | $4.42 | 4,701,984.0 | +1.16% |
| Feb, 2024 | $77.23 | $70.34 | $6.89 | 4,516,203.0 | -4.28% |
| Jan, 2024 | $81.32 | $74.28 | $7.04 | 4,166,267.0 | -7.24% |
0.79%
2.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):