American States Water (AWR) Stock Chart & Stock Price History $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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock 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 EmailSign-up to receive the latest news and ratings for American States Water and its competitors with MarketBeat's FREE daily newsletter. Email Address 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 AWR Chart by TradingView American States Water Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/22/2025$78.42$78.17-0.31%$78.40$77.46205,475 shs$3.01 billion05/21/2025$79.23$78.42-1.03%$78.89$77.82154,766 shs$3.02 billion05/20/2025$80.18$79.23-1.18%$80.18$79.21127,141 shs$3.05 billion05/19/2025$79.56$80.18+0.78%$80.42$78.57212,449 shs$3.09 billion05/16/2025$77.68$79.56+2.42%$79.76$77.77246,677 shs$3.06 billion05/15/2025$75.46$77.68+2.94%$77.83$75.82181,215 shs$2.99 billion05/14/2025$75.99$75.46-0.70%$76.34$74.11285,311 shs$2.91 billion05/13/2025$78.06$75.99-2.65%$78.40$75.53217,706 shs$2.93 billion05/12/2025$80.10$78.06-2.55%$80.14$77.93380,970 shs$3.01 billion05/09/2025$80.22$80.10-0.15%$80.56$79.47177,146 shs$3.08 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. 05/08/2025$79.68$80.22+0.68%$82.94$79.90270,545 shs$3.09 billion05/07/2025$80.62$79.68-1.17%$80.86$79.48195,036 shs$3.07 billion05/06/2025$79.84$80.62+0.98%$81.31$79.66195,587 shs$3.10 billion05/05/2025$80.13$79.84-0.36%$80.27$79.25125,978 shs$3.07 billion05/02/2025$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 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 5/23/2025 by MarketBeat.com Staff From Our PartnersWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | SponsoredThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredElon Set to Shock the World on June 1st?Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...Brownstone Research | 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 | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | Sponsored3..2..1.. AI 2.0 ignition (don’t sleep on this)I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | 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 | 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.
