Free Trial

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

American States Water logo
$75.78 -0.27 (-0.36%)
Closing price 08/8/2025 03:59 PM Eastern
Extended Trading
$75.69 -0.09 (-0.12%)
As of 08/8/2025 04:20 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.

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 decreased 6.31%, with a year-to-date return of -2.50%. In the past month, the stock has decreased 2.38%, reflecting recent market activity.

As of the latest close, American States Water traded at $75.78 with a market cap of $2.92 billion and volume of 170,833 shares. Five years ago, the stock traded at $79.87, representing a 5.12% decrease over that period. At the time, it had a market cap of $2.95 billion and a volume of 153,425 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
+0.42%
1 Month
Performance
-2.38%
3 Month
Performance
-5.39%
Year-To-Date
Performance
-2.50%
1 Year
Performance
-6.31%
5 Year
Performance
-5.12%

AWR Stock Chart for Saturday, August, 9, 2025

American States Water Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/08/2025$76.01$75.78
-0.30%
$76.91$75.65170,833 shs$2.92 billion
08/07/2025$74.46$76.01
+2.07%
$76.32$74.02233,622 shs$2.93 billion
08/06/2025$74.57$74.46
-0.14%
$75.20$74.37176,411 shs$2.87 billion
08/05/2025$75.46$74.57
-1.18%
$75.12$73.87268,964 shs$2.87 billion
08/04/2025$74.81$75.46
+0.87%
$75.91$74.82182,058 shs$2.91 billion
08/01/2025$73.59$74.81
+1.66%
$75.10$73.60299,788 shs$2.88 billion
07/31/2025$73.56$73.59
+0.04%
$73.87$72.67322,613 shs$2.83 billion
07/30/2025$73.29$73.56
+0.37%
$74.19$73.21283,401 shs$2.83 billion
07/29/2025$72.18$73.29
+1.54%
$73.50$72.00225,008 shs$2.82 billion
07/28/2025$72.93$72.18
-1.03%
$72.75$71.93169,556 shs$2.78 billion
07/25/2025$73.81$72.93
-1.19%
$74.05$72.73199,299 shs$2.81 billion
07/24/2025$74.63$73.81
-1.11%
$74.57$73.70201,564 shs$2.84 billion
07/23/2025$75.75$74.63
-1.48%
$75.65$73.88278,306 shs$2.87 billion
07/22/2025$75.19$75.75
+0.75%
$76.85$75.34242,186 shs$2.92 billion
07/21/2025$75.66$75.19
-0.61%
$76.11$75.00187,764 shs$2.90 billion
07/18/2025$75.56$75.66
+0.12%
$76.64$75.41213,953 shs$2.91 billion
07/17/2025$75.96$75.56
-0.53%
$77.00$75.11279,424 shs$2.91 billion
07/16/2025$74.77$75.96
+1.60%
$76.10$74.87324,383 shs$2.93 billion
07/15/2025$76.71$74.77
-2.53%
$76.67$74.74198,379 shs$2.88 billion
07/14/2025$75.57$76.71
+1.52%
$77.01$75.65290,810 shs$2.95 billion
07/11/2025$77.11$75.57
-2.00%
$76.85$75.50442,372 shs$2.91 billion
07/10/2025$77.63$77.11
-0.67%
$78.48$77.09196,315 shs$2.97 billion
07/09/2025$76.00$77.63
+2.14%
$77.80$75.70339,932 shs$2.99 billion
07/08/2025$76.45$76.00
-0.59%
$76.29$75.53265,178 shs$2.93 billion

This page (NYSE:AWR) was last updated on 8/9/2025 by MarketBeat.com Staff
From Our Partners