Free Trial

American States Water (AWR) Stock Chart & Stock Price History

American States Water logo
$78.32 +0.09 (+0.12%)
As of 03:26 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

American States Water Stock Price Performance

The American States Water (AWR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 4.68%, with a year-to-date return of 0.77%. In the past month, the stock has decreased 2.19%, reflecting recent market activity.

As of the latest close, American States Water traded at $78.17 with a market cap of $3.01 billion and volume of 205,475 shares. Five years ago, the stock traded at $78.93, representing a 0.77% decrease over that period. At the time, it had a market cap of $2.88 billion and a volume of 170,300 shares.

Receive AWR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for American States Water and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-1.55%
1 Month
Performance
-2.19%
3 Month
Performance
+3.78%
Year-To-Date
Performance
+0.77%
1 Year
Performance
+4.68%
5 Year
Performance
-0.77%

AWR Stock Chart for Friday, May, 23, 2025

American States Water Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$78.42$78.17
-0.31%
$78.40$77.46205,475 shs$3.01 billion
05/21/2025$79.23$78.42
-1.03%
$78.89$77.82154,766 shs$3.02 billion
05/20/2025$80.18$79.23
-1.18%
$80.18$79.21127,141 shs$3.05 billion
05/19/2025$79.56$80.18
+0.78%
$80.42$78.57212,449 shs$3.09 billion
05/16/2025$77.68$79.56
+2.42%
$79.76$77.77246,677 shs$3.06 billion
05/15/2025$75.46$77.68
+2.94%
$77.83$75.82181,215 shs$2.99 billion
05/14/2025$75.99$75.46
-0.70%
$76.34$74.11285,311 shs$2.91 billion
05/13/2025$78.06$75.99
-2.65%
$78.40$75.53217,706 shs$2.93 billion
05/12/2025$80.10$78.06
-2.55%
$80.14$77.93380,970 shs$3.01 billion
05/09/2025$80.22$80.10
-0.15%
$80.56$79.47177,146 shs$3.08 billion
05/08/2025$79.68$80.22
+0.68%
$82.94$79.90270,545 shs$3.09 billion
05/07/2025$80.62$79.68
-1.17%
$80.86$79.48195,036 shs$3.07 billion
05/06/2025$79.84$80.62
+0.98%
$81.31$79.66195,587 shs$3.10 billion
05/05/2025$80.13$79.84
-0.36%
$80.27$79.25125,978 shs$3.07 billion
05/02/2025$80.41$80.13
-0.34%
$80.43$79.38186,043 shs$3.09 billion
05/01/2025$81.04$80.41
-0.78%
$80.90$79.25193,545 shs$3.10 billion
04/30/2025$80.69$81.04
+0.43%
$81.43$79.47338,275 shs$3.12 billion
04/29/2025$78.92$80.69
+2.24%
$80.69$78.76225,275 shs$3.11 billion
04/28/2025$78.84$78.92
+0.10%
$78.98$77.46173,667 shs$3.04 billion
04/25/2025$79.30$78.84
-0.58%
$79.28$77.36180,126 shs$3.04 billion
04/24/2025$80.07$79.30
-0.96%
$80.93$78.99219,758 shs$3.05 billion
04/23/2025$81.17$80.07
-1.35%
$81.22$78.51222,839 shs$3.08 billion
04/22/2025$80.36$81.17
+1.01%
$81.52$80.21275,001 shs$3.13 billion

This page (NYSE:AWR) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners