American States Water Stock Price History
NYSE: AWRUtilitiesWater SupplyUSD
82.26+0.43 (+0.53%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AWR price history at a glance
The price history for American States Water (AWR) on this page begins on February 19, 1973, when the stock closed at $2.33; it most recently closed at $82.26 on October 5, 2026. The highest price in this record is $103.77, reached on December 27, 2021; the latest close is 20.7% below that peak. Across the 52 complete calendar years in the table, AWR finished higher in 35 and lower in 17. Its best year was 2012 (+40.5%) and its worst was 1974 (-22.6%).
Over roughly 54 years the share price changed +3425.5%, a 6.9% compound annual price return (excluding dividends). In the last 12 months alone, AWR has gained 10.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $103.77
- Date of high
- Dec 27, 2021
- Low since 1973
- $1.54
- Date of low
- Oct 7, 1974
- 52-week high
- $91.72
- 52-week low
- $69.45
- Last close
- $82.26
AWR returns
1 week
-0.68%
1 month
-6.82%
3 months
-2.66%
6 months
+3.51%
Year to date
+13.49%
1 year
+10.48%
3 years
+4.66%
5 years
-8.42%
AWR price return, excluding dividends.
AWR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 82.26 | +13.84% |
| 2025 | 72.26 | -5.39% |
| 2024 | 76.38 | -5.02% |
| 2023 | 80.42 | -13.11% |
| 2022 | 92.55 | -10.53% |
| 2021 | 103.44 | +30.10% |
| 2020 | 79.51 | -8.09% |
| 2019 | 86.51 | +33.34% |
| 2018 | 64.88 | +12.04% |
| 2017 | 57.91 | +27.11% |
| 2016 | 45.56 | +8.61% |
| 2015 | 41.95 | +9.96% |
| 2014 | 38.15 | +36.93% |
| 2013 | 27.86 | +13.64% |
| 2012 | 24.52 | +40.49% |
| 2011 | 17.45 | +1.25% |
| 2010 | 17.24 | -2.65% |
| 2009 | 17.71 | +3.60% |
| 2008 | 17.09 | -11.34% |
| 2007 | 19.28 | -0.18% |
| 2006 | 19.31 | +25.39% |
| 2005 | 15.40 | +18.46% |
| 2004 | 13.00 | +3.75% |
| 2003 | 12.53 | +8.72% |
| 2002 | 11.53 | -5.92% |
| 2001 | 12.25 | -0.34% |
| 2000 | 12.29 | +2.43% |
| 1999 | 12.00 | +32.11% |
| 1998 | 9.08 | +9.55% |
| 1997 | 8.29 | +13.71% |
| 1996 | 7.29 | +8.03% |
| 1995 | 6.75 | +15.71% |
| 1994 | 5.83 | -20.00% |
| 1993 | 7.29 | +9.37% |
| 1992 | 6.67 | +19.40% |
| 1991 | 5.58 | +19.64% |
| 1990 | 4.67 | -5.88% |
| 1989 | 4.96 | +10.18% |
| 1988 | 4.50 | +14.89% |
| 1987 | 3.92 | -13.76% |
| 1986 | 4.54 | +17.21% |
| 1985 | 3.88 | +32.86% |
| 1984 | 2.92 | +11.11% |
| 1983 | 2.63 | +21.15% |
| 1982 | 2.17 | +13.04% |
| 1981 | 1.92 | +4.55% |
| 1980 | 1.83 | -10.21% |
| 1979 | 2.04 | -15.52% |
| 1978 | 2.42 | +3.57% |
| 1977 | 2.33 | -5.08% |
| 1976 | 2.46 | +29.67% |
| 1975 | 1.90 | +10.98% |
| 1974 | 1.71 | -22.64% |
| 1973* | 2.21 | -5.36% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
AWR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 81.82 | 82.59 | 81.95 | 82.26 | +0.53% | |
| 81.73 | 82.65 | 81.06 | 81.83 | +0.45% | |
| 82.48 | 82.09 | 81.14 | 81.46 | -0.12% | |
| 82.31 | 82.97 | 81.06 | 81.56 | -0.24% | |
| 81.99 | 82.81 | 81.19 | 81.76 | -1.28% | |
| 82.72 | 83.05 | 81.67 | 82.82 | +2.01% | |
| 81.97 | 82.91 | 81.00 | 81.19 | -1.38% | |
| 82.28 | 82.73 | 81.97 | 82.33 | +0.48% | |
| 80.93 | 81.96 | 80.59 | 81.94 | +0.73% | |
| 82.82 | 82.96 | 81.03 | 81.35 | -1.75% | |
| 82.66 | 82.84 | 81.68 | 82.80 | +0.36% | |
| 83.24 | 83.76 | 82.44 | 82.50 | -0.89% | |
| 84.01 | 84.07 | 82.59 | 83.24 | -1.36% | |
| 84.79 | 85.38 | 84.04 | 84.39 | -0.54% | |
| 86.09 | 86.09 | 84.76 | 84.85 | -0.84% | |
| 85.96 | 86.06 | 84.87 | 85.57 | -1.37% | |
| 87.44 | 87.62 | 86.28 | 86.76 | -0.47% | |
| 87.60 | 87.60 | 86.32 | 87.17 | +0.83% | |
| 85.93 | 87.90 | 85.93 | 86.45 | -0.77% | |
| 87.34 | 87.62 | 86.55 | 87.12 | +0.74% | |
| 88.41 | 88.41 | 86.00 | 86.48 | -1.13% | |
| 89.22 | 89.60 | 87.43 | 87.47 | -0.92% | |
| 88.84 | 88.98 | 87.76 | 88.28 | -0.45% | |
| 88.27 | 88.88 | 88.11 | 88.68 | +0.17% | |
| 89.07 | 89.24 | 88.22 | 88.53 | -1.25% | |
| 88.98 | 90.01 | 88.15 | 89.65 | +1.59% | |
| 88.00 | 89.13 | 87.79 | 88.25 | -1.05% | |
| 89.78 | 89.99 | 88.51 | 89.19 | -0.11% | |
| 89.31 | 89.80 | 88.87 | 89.29 | -0.66% | |
| 89.32 | 90.09 | 88.73 | 89.88 | +1.14% | |
| 89.00 | 89.30 | 87.60 | 88.87 | -1.07% | |
| 90.00 | 90.60 | 89.39 | 89.83 | -0.45% | |
| 91.19 | 91.72 | 89.69 | 90.24 | -0.94% | |
| 89.04 | 91.11 | 88.90 | 91.10 | +2.79% | |
| 89.29 | 89.29 | 88.48 | 88.63 | -0.76% | |
| 88.93 | 90.42 | 88.93 | 89.31 | +0.15% | |
| 88.91 | 90.21 | 88.70 | 89.18 | +0.30% | |
| 88.75 | 89.87 | 88.39 | 88.91 | +1.18% | |
| 87.91 | 88.39 | 87.21 | 87.87 | -1.24% | |
| 88.57 | 89.26 | 88.01 | 88.97 | +0.27% | |
| 88.36 | 89.01 | 88.00 | 88.73 | +0.89% | |
| 87.55 | 88.10 | 87.10 | 87.95 | +0.47% | |
| 86.79 | 87.80 | 86.15 | 87.54 | +1.12% | |
| 86.96 | 87.22 | 85.68 | 86.57 | -0.94% | |
| 85.04 | 87.44 | 84.71 | 87.39 | +2.01% | |
| 86.37 | 87.21 | 84.85 | 85.67 | +0.86% | |
| 85.52 | 85.67 | 84.16 | 84.94 | -0.54% | |
| 84.54 | 85.58 | 83.20 | 85.40 | +0.77% | |
| 85.43 | 86.97 | 84.56 | 84.75 | -1.04% | |
| 86.37 | 86.79 | 85.27 | 85.64 | -0.37% | |
| 88.31 | 88.46 | 85.73 | 85.96 | -2.16% | |
| 88.27 | 89.40 | 86.94 | 87.86 | -0.23% | |
| 86.86 | 89.84 | 86.71 | 88.06 | +2.29% | |
| 86.53 | 86.91 | 85.50 | 86.09 | -0.37% | |
| 87.85 | 88.34 | 86.24 | 86.41 | -0.87% | |
| 86.59 | 87.84 | 86.20 | 87.17 | +0.16% | |
| 87.32 | 87.41 | 86.44 | 87.03 | +0.50% | |
| 87.54 | 88.08 | 86.57 | 86.60 | -2.04% | |
| 88.78 | 90.11 | 87.92 | 88.40 | -0.99% | |
| 88.81 | 89.54 | 87.79 | 89.28 | +1.54% | |
| 84.85 | 87.96 | 84.85 | 87.93 | +3.90% | |
| 84.84 | 85.64 | 84.20 | 84.63 | -0.45% | |
| 84.99 | 85.68 | 84.38 | 85.01 | -0.05% | |
| 84.84 | 85.53 | 84.78 | 85.05 | +0.64% | |
| 84.15 | 84.90 | 83.87 | 84.51 | +0.78% | |
| 83.64 | 84.27 | 82.92 | 83.86 | +0.34% | |
| 82.59 | 84.19 | 82.58 | 83.58 | +0.48% | |
| 83.88 | 85.63 | 82.94 | 83.18 | +0.05% | |
| 84.63 | 84.63 | 82.87 | 83.14 | -1.91% | |
| 83.42 | 85.30 | 83.42 | 84.76 | +1.70% | |
| 82.78 | 84.32 | 82.46 | 83.34 | +0.86% | |
| 82.49 | 83.73 | 82.08 | 82.63 | -0.19% | |
| 82.35 | 83.02 | 81.62 | 82.79 | +0.27% | |
| 81.42 | 82.59 | 80.92 | 82.57 | +2.34% | |
| 80.12 | 81.09 | 78.72 | 80.68 | +1.01% | |
| 79.34 | 80.11 | 78.89 | 79.87 | +1.06% | |
| 78.70 | 79.37 | 78.45 | 79.03 | +1.76% | |
| 76.93 | 77.94 | 76.93 | 77.66 | +0.71% | |
| 77.13 | 77.94 | 76.51 | 77.11 | +0.29% | |
| 77.18 | 77.89 | 76.30 | 76.89 | -1.23% | |
| 76.84 | 78.42 | 76.84 | 77.85 | +0.32% | |
| 77.14 | 78.23 | 76.84 | 77.60 | -0.22% | |
| 76.97 | 78.31 | 76.64 | 77.77 | +1.16% | |
| 78.83 | 79.30 | 76.48 | 76.88 | -2.09% | |
| 79.88 | 81.02 | 78.44 | 78.52 | -0.83% | |
| 77.42 | 79.76 | 77.05 | 79.18 | +2.98% | |
| 77.87 | 78.46 | 76.83 | 76.89 | -1.89% | |
| 77.59 | 79.05 | 76.40 | 78.37 | +1.75% | |
| 77.41 | 77.57 | 76.50 | 77.02 | +0.98% | |
| 77.05 | 77.64 | 76.22 | 76.27 | -1.31% | |
| 75.78 | 77.29 | 75.78 | 77.28 | +1.15% | |
| 76.82 | 77.17 | 75.97 | 76.40 | -1.13% | |
| 76.53 | 77.67 | 76.38 | 77.27 | +1.17% | |
| 76.94 | 77.73 | 76.31 | 76.38 | -0.57% | |
| 76.23 | 77.20 | 76.23 | 76.82 | +0.80% | |
| 76.71 | 76.99 | 76.04 | 76.21 | -0.56% | |
| 76.29 | 77.14 | 75.61 | 76.64 | +0.46% | |
| 75.59 | 76.79 | 75.43 | 76.29 | +0.43% | |
| 75.69 | 76.01 | 74.90 | 75.96 | +0.60% | |
| 75.45 | 76.82 | 75.33 | 75.51 | -0.54% | |
| 75.76 | 76.53 | 75.55 | 75.92 | +0.26% | |
| 77.61 | 77.62 | 75.63 | 75.72 | -2.18% | |
| 77.89 | 78.41 | 76.76 | 77.41 | -0.15% | |
| 77.20 | 77.69 | 76.61 | 77.53 | -0.21% | |
| 77.45 | 78.75 | 77.17 | 77.69 | +0.70% | |
| 77.73 | 77.73 | 76.64 | 77.15 | -0.06% | |
| 77.00 | 78.05 | 77.00 | 77.20 | +0.47% | |
| 74.45 | 77.66 | 73.89 | 76.84 | +1.32% | |
| 75.64 | 76.40 | 75.03 | 75.84 | -0.47% | |
| 76.03 | 76.80 | 76.03 | 76.20 | +0.17% | |
| 74.75 | 76.74 | 74.75 | 76.07 | +1.14% | |
| 75.71 | 76.04 | 74.90 | 75.21 | -0.11% | |
| 77.91 | 78.53 | 74.81 | 75.29 | -3.31% | |
| 78.95 | 79.28 | 77.78 | 77.87 | -2.00% | |
| 80.32 | 81.20 | 79.24 | 79.46 | +0.18% | |
| 79.73 | 80.39 | 79.28 | 79.32 | -0.11% | |
| 79.51 | 81.17 | 79.11 | 79.41 | -1.72% | |
| 79.11 | 81.24 | 78.85 | 80.80 | +3.07% | |
| 77.13 | 78.99 | 77.13 | 78.39 | +0.72% | |
| 78.71 | 79.19 | 77.75 | 77.83 | -1.13% | |
| 77.18 | 79.78 | 76.28 | 78.72 | +3.69% | |
| 75.08 | 76.08 | 74.26 | 75.92 | +0.54% | |
| 74.76 | 75.63 | 74.56 | 75.51 | +0.31% | |
| 75.26 | 75.56 | 74.53 | 75.28 | -0.76% | |
| 75.02 | 75.88 | 74.28 | 75.86 | +0.56% | |
| 78.82 | 78.94 | 75.19 | 75.44 | -5.07% | |
| 79.36 | 79.92 | 78.92 | 79.47 | +0.26% | |
| 77.99 | 79.51 | 76.87 | 79.26 | +2.81% | |
| 76.51 | 77.27 | 75.60 | 77.09 | +0.26% | |
| 77.17 | 77.63 | 76.70 | 76.89 | +0.13% | |
| 77.45 | 77.47 | 76.44 | 76.79 | -1.03% | |
| 76.85 | 77.80 | 76.79 | 77.59 | +1.85% | |
| 74.79 | 76.36 | 74.79 | 76.18 | +0.74% | |
| 76.94 | 77.02 | 75.24 | 75.62 | -1.43% | |
| 75.85 | 76.96 | 75.26 | 76.72 | +2.16% | |
| 75.43 | 76.22 | 74.34 | 75.10 | +0.19% | |
| 73.59 | 75.08 | 73.45 | 74.96 | +2.13% | |
| 73.81 | 74.08 | 72.50 | 73.40 | +0.19% | |
| 73.19 | 74.98 | 73.19 | 73.26 | -0.42% | |
| 73.58 | 74.15 | 72.66 | 73.57 | +1.62% | |
| 73.04 | 73.21 | 71.92 | 72.40 | -0.59% | |
| 72.29 | 73.12 | 72.23 | 72.83 | +0.07% | |
| 73.68 | 73.94 | 72.59 | 72.78 | -1.93% | |
| 75.69 | 75.69 | 74.15 | 74.21 | -1.45% | |
| 76.16 | 76.16 | 74.59 | 75.30 | -0.41% | |
| 75.13 | 75.63 | 74.31 | 75.61 | +1.57% | |
| 72.53 | 75.49 | 72.49 | 74.44 | +2.06% | |
| 73.25 | 73.41 | 72.16 | 72.94 | -0.76% | |
| 74.95 | 75.31 | 73.48 | 73.50 | -2.87% | |
| 75.00 | 75.96 | 73.96 | 75.67 | +0.50% | |
| 75.09 | 75.73 | 74.26 | 75.29 | -0.23% | |
| 76.41 | 76.90 | 75.42 | 75.46 | -2.19% | |
| 76.43 | 77.41 | 75.48 | 77.15 | +0.99% | |
| 74.53 | 76.61 | 73.94 | 76.39 | +2.14% | |
| 74.26 | 75.45 | 74.23 | 74.79 | +0.35% | |
| 73.91 | 75.02 | 73.91 | 74.53 | +1.04% | |
| 74.67 | 74.74 | 73.62 | 73.76 | -0.63% | |
| 73.79 | 74.28 | 72.29 | 74.23 | +0.41% | |
| 73.50 | 73.99 | 73.21 | 73.93 | +0.59% | |
| 72.70 | 73.90 | 72.38 | 73.50 | +0.77% | |
| 73.84 | 74.09 | 72.60 | 72.94 | -0.73% | |
| 73.54 | 74.01 | 72.50 | 73.48 | +0.11% | |
| 74.63 | 74.89 | 73.38 | 73.40 | -1.98% | |
| 74.89 | 75.59 | 74.50 | 74.88 | -0.01% | |
| 72.89 | 74.94 | 72.35 | 74.89 | +2.74% | |
| 71.20 | 73.30 | 71.10 | 72.89 | +2.72% | |
| 70.62 | 71.70 | 70.55 | 70.96 | -1.11% | |
| 70.36 | 72.08 | 70.28 | 71.76 | +2.37% | |
| 70.47 | 70.96 | 69.50 | 70.10 | -0.53% | |
| 72.02 | 72.46 | 70.40 | 70.47 | -1.89% | |
| 71.93 | 72.84 | 71.50 | 71.83 | +0.20% | |
| 71.90 | 72.78 | 71.44 | 71.69 | +0.11% | |
| 72.08 | 73.08 | 71.12 | 71.61 | -0.65% | |
| 73.63 | 73.63 | 71.90 | 72.08 | -1.21% | |
| 72.42 | 73.20 | 71.94 | 72.96 | +0.86% | |
| 72.26 | 73.57 | 71.85 | 72.34 | +0.15% | |
| 73.04 | 73.55 | 72.07 | 72.23 | -1.34% | |
| 73.47 | 74.21 | 72.03 | 73.21 | -0.35% | |
| 73.51 | 74.31 | 72.91 | 73.47 | +0.42% | |
| 75.57 | 75.57 | 72.96 | 73.16 | -1.97% | |
| 74.35 | 75.30 | 74.01 | 74.63 | +0.13% | |
| 75.16 | 75.42 | 74.23 | 74.53 | -0.45% | |
| 75.38 | 75.78 | 74.44 | 74.87 | -1.45% | |
| 75.69 | 76.37 | 75.68 | 75.97 | -0.34% | |
| 75.61 | 76.55 | 75.20 | 76.23 | +0.89% | |
| 74.17 | 75.56 | 73.71 | 75.56 | +2.36% | |
| 74.19 | 74.23 | 73.15 | 73.82 | -0.67% | |
| 73.20 | 75.26 | 73.00 | 74.32 | +1.53% | |
| 73.04 | 73.36 | 72.50 | 73.20 | +0.41% | |
| 72.19 | 73.92 | 72.19 | 72.90 | +0.52% | |
| 73.03 | 73.03 | 71.58 | 72.52 | -0.03% | |
| 71.60 | 72.78 | 71.51 | 72.54 | +1.28% | |
| 71.78 | 72.21 | 71.13 | 71.62 | -0.89% | |
| 72.37 | 72.69 | 71.73 | 72.26 | -0.30% | |
| 73.10 | 73.26 | 72.40 | 72.48 | -0.86% | |
| 73.10 | 73.50 | 72.95 | 73.11 | +0.04% | |
| 73.06 | 73.44 | 72.83 | 73.08 | +0.05% | |
| 73.67 | 73.75 | 72.83 | 73.04 | -0.71% | |
| 73.45 | 73.79 | 73.17 | 73.56 | +0.27% | |
| 73.47 | 73.82 | 73.07 | 73.36 | -0.43% | |
| 72.61 | 73.93 | 72.61 | 73.68 | +0.82% | |
| 73.97 | 73.97 | 72.65 | 73.08 | -1.19% | |
| 73.83 | 74.40 | 73.50 | 73.96 | -0.22% | |
| 73.39 | 74.69 | 73.39 | 74.12 | +0.53% | |
| 74.06 | 74.18 | 73.16 | 73.73 | -0.32% | |
| 73.95 | 74.45 | 73.01 | 73.97 | +0.03% | |
| 73.47 | 74.36 | 73.07 | 73.95 | +1.43% | |
| 72.57 | 73.91 | 72.55 | 72.91 | +0.30% | |
| 72.00 | 73.21 | 71.75 | 72.69 | +1.16% | |
| 72.13 | 72.81 | 71.34 | 71.86 | +0.08% | |
| 73.10 | 73.34 | 71.74 | 71.80 | -1.87% | |
| 72.33 | 73.59 | 72.14 | 73.17 | +1.01% | |
| 72.86 | 73.35 | 72.30 | 72.44 | -0.71% | |
| 73.49 | 74.00 | 72.39 | 72.96 | +0.10% | |
| 73.79 | 74.03 | 72.65 | 72.89 | -0.76% | |
| 73.49 | 74.31 | 73.10 | 73.45 | -0.43% | |
| 74.20 | 74.23 | 73.30 | 73.77 | -0.35% | |
| 74.06 | 74.86 | 74.03 | 74.03 | -0.30% | |
| 72.53 | 75.01 | 72.53 | 74.25 | +1.30% | |
| 73.29 | 73.68 | 72.92 | 73.30 | -0.10% | |
| 72.14 | 74.09 | 71.54 | 73.37 | +2.09% | |
| 72.00 | 72.30 | 71.18 | 71.87 | +0.52% | |
| 72.26 | 73.00 | 71.20 | 71.50 | -1.19% | |
| 74.34 | 74.34 | 72.24 | 72.36 | -1.95% | |
| 74.86 | 74.96 | 73.51 | 73.80 | -1.06% | |
| 75.02 | 75.30 | 73.70 | 74.59 | -0.64% | |
| 74.99 | 75.54 | 74.34 | 75.07 | -0.15% | |
| 75.46 | 75.89 | 74.99 | 75.18 | -0.90% | |
| 75.36 | 76.51 | 75.01 | 75.86 | +1.12% | |
| 74.01 | 75.12 | 73.44 | 75.02 | +0.24% | |
| 75.76 | 76.23 | 74.39 | 74.84 | -0.12% | |
| 76.00 | 77.02 | 74.57 | 74.93 | +1.16% | |
| 74.93 | 75.49 | 73.65 | 74.07 | -0.68% | |
| 72.26 | 74.82 | 71.76 | 74.58 | +4.02% | |
| 71.00 | 71.81 | 69.45 | 71.70 | +0.55% | |
| 71.01 | 71.85 | 70.35 | 71.31 | -0.38% | |
| 72.70 | 73.34 | 71.27 | 71.58 | -1.47% | |
| 74.19 | 75.05 | 72.23 | 72.65 | -3.66% | |
| 75.75 | 76.06 | 74.10 | 75.41 | -0.91% | |
| 75.68 | 76.69 | 74.26 | 76.10 | -0.13% | |
| 76.94 | 77.03 | 75.88 | 76.20 | -0.46% | |
| 76.67 | 76.67 | 75.19 | 76.55 | +0.41% | |
| 76.29 | 77.30 | 75.83 | 76.24 | -0.24% | |
| 76.66 | 76.90 | 75.20 | 76.42 | -0.82% | |
| 75.56 | 77.28 | 75.24 | 77.05 | +2.09% | |
| 75.27 | 75.86 | 75.05 | 75.47 | +0.27% | |
| 75.21 | 76.00 | 74.72 | 75.27 | -0.08% | |
| 74.10 | 75.50 | 73.57 | 75.33 | +1.63% | |
| 73.65 | 74.78 | 73.26 | 74.12 | +1.34% | |
| 73.93 | 74.63 | 72.99 | 73.14 | -1.77% | |
| 73.36 | 74.52 | 73.04 | 74.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AWR chart for longer ranges.