American States Water (AWR) Stock Chart & Stock Price History $80.13 -0.15 (-0.19%) Closing price 05/2/2025 03:59 PM EasternExtended Trading$80.04 -0.09 (-0.11%) As of 05/2/2025 04:46 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock American States Water Stock Price Performance 5 Day Performance+1.53%1 Month Performance+0.60%3 Month Performance+10.00%6 Month Performance-1.79%Year-To-Date Performance+3.10%1 Year Performance+8.97% Receive AWR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for American States Water and its competitors with MarketBeat's FREE daily newsletter. Email Address AWR Stock Chart for Saturday, May, 3, 2025 AWR Chart by TradingView American States Water Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/02/2025$80.41$80.13-0.34%$80.43$79.38186,043 shs$3.09 billion05/01/2025$81.04$80.41-0.78%$80.90$79.25193,545 shs$3.10 billion04/30/2025$80.69$81.04+0.43%$81.43$79.47338,275 shs$3.12 billion04/29/2025$78.92$80.69+2.24%$80.69$78.76225,275 shs$3.11 billion04/28/2025$78.84$78.92+0.10%$78.98$77.46173,667 shs$3.04 billion04/25/2025$79.30$78.84-0.58%$79.28$77.36180,126 shs$3.04 billion04/24/2025$80.07$79.30-0.96%$80.93$78.99219,758 shs$3.05 billion04/23/2025$81.17$80.07-1.35%$81.22$78.51222,839 shs$3.08 billion04/22/2025$80.36$81.17+1.01%$81.52$80.21275,001 shs$3.13 billion04/21/2025$80.11$80.36+0.32%$80.82$79.59163,979 shs$3.09 billion Get the Latest News and Ratings for AWR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for American States Water and its competitors with MarketBeat's FREE daily newsletter. 04/18/2025$80.11$80.11$80.62$79.11175,657 shs$3.08 billion04/17/2025$79.42$80.11+0.86%$80.62$79.11175,657 shs$3.08 billion04/16/2025$79.74$79.42-0.41%$80.50$79.06240,375 shs$3.06 billion04/15/2025$79.67$79.74+0.09%$80.55$79.47197,587 shs$3.07 billion04/14/2025$78.16$79.67+1.94%$79.88$77.91195,636 shs$3.07 billion04/11/2025$75.77$78.16+3.14%$78.34$75.17267,855 shs$2.93 billion04/10/2025$75.15$75.77+0.83%$76.95$74.84286,484 shs$2.84 billion04/09/2025$75.00$75.15+0.21%$77.82$73.80356,699 shs$2.81 billion04/09/2025$75.00$75.15+0.21%$77.82$73.80356,699 shs$2.81 billion04/08/2025$75.29$75.00-0.38%$76.92$74.21343,464 shs$2.81 billion04/08/2025$75.29$75.00-0.38%$76.92$74.21343,464 shs$2.81 billion04/07/2025$78.67$75.29-4.30%$78.00$74.78386,149 shs$2.82 billion04/04/2025$79.65$78.67-1.24%$80.89$77.74494,085 shs$2.95 billion04/03/2025$77.84$79.65+2.33%$80.79$77.77252,559 shs$2.98 billion04/02/2025$78.78$77.84-1.19%$78.69$77.67163,697 shs$2.92 billion Related Companies California Water Service Group Stock Price Chart SJW Group Stock Price Chart Middlesex Water Stock Price Chart York Water Stock Price Chart Consolidated Water Stock Price Chart Artesian Resources Stock Price Chart Cadiz Stock Price Chart American Water Works Stock Price Chart Essential Utilities Stock Price Chart Global Water Resources Stock Price Chart Receive AWR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for American States Water and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:AWR) was last updated on 5/3/2025 by MarketBeat.com Staff From Our PartnersElon’s Terrifying Warning Forces Trump To Take ActionElon Musk has avoided two major financial crises before. He pulled Tesla and SpaceX back from the brink of col...American Hartford Gold | SponsoredElon Set to Shock the World by May 1st ?Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...Brownstone Research | SponsoredGold Alert: The Truth About Fort Knox Is ComingOwning physical gold isn’t the best way to profit. I’ve found a better way to invest in gold—one that’s alr...Golden Portfolio | SponsoredMassive new energy source found in UtahNEW THIS WEEK: Huge Energy Discovery In Utah The Department of Energy say it could power America for millio...Stansberry Research | SponsoredHow to invest in Elon Musk’s Optimus before its launchElon Musk is set to completely take over the AI industry with Optimus… A breakthrough AI-powered robot that El...InvestorPlace | SponsoredTrump to solve American wealth loss?Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve ...Paradigm Press | SponsoredReal Americans Don’t Wait on Wall Street’s Next MoveWhat's happening in the markets right now should concern every freedom-loving American who's worked hard and s...Premier Gold Co | SponsoredThe collapse has already startedThe headlines scream tariffs and export bans — but the real damage is happening in retirement portfolios. Tim ...Investors Alley | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding American States Water Please log in to your account or sign up in order to add this asset to your watchlist. Share American States Water With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy AWR Stock Free AWR Stock Alerts