American States Water (AWR) Stock Chart & Stock Price History $75.66 +0.15 (+0.19%) Closing price 07/18/2025 03:59 PM EasternExtended Trading$75.69 +0.04 (+0.05%) As of 07/18/2025 07:20 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. 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 decreased 4.38%, with a year-to-date return of -2.66%. In the past month, the stock has decreased 2.71%, reflecting recent market activity. As of the latest close, American States Water traded at $75.66 with a market cap of $2.91 billion and volume of 213,953 shares. Five years ago, the stock traded at $78.89, representing a 4.10% decrease over that period. At the time, it had a market cap of $2.94 billion and a volume of 97,500 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+1.18%1 Month Performance-2.71%3 Month Performance-5.56%Year-To-Date Performance-2.66%1 Year Performance-4.38%5 Year Performance-4.10% AWR Stock Chart for Sunday, July, 20, 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 Capitalization07/18/2025$75.56$75.66+0.12%$76.64$75.41213,953 shs$2.91 billion07/17/2025$75.96$75.56-0.53%$77.00$75.11279,424 shs$2.91 billion07/16/2025$74.77$75.96+1.60%$76.10$74.87324,383 shs$2.93 billion07/15/2025$76.71$74.77-2.53%$76.67$74.74198,379 shs$2.88 billion07/14/2025$75.57$76.71+1.52%$77.01$75.65290,810 shs$2.95 billion07/11/2025$77.11$75.57-2.00%$76.85$75.50442,372 shs$2.91 billion07/10/2025$77.63$77.11-0.67%$78.48$77.09196,315 shs$2.97 billion07/09/2025$76.00$77.63+2.14%$77.80$75.70339,932 shs$2.99 billion07/08/2025$76.45$76.00-0.59%$76.29$75.53265,178 shs$2.93 billion07/07/2025$77.10$76.45-0.84%$77.37$76.22152,721 shs$2.94 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. 07/04/2025$77.10$77.10$77.71$76.68103,397 shs$2.97 billion07/03/2025$77.41$77.10-0.40%$77.71$76.68103,397 shs$2.97 billion07/02/2025$77.95$77.41-0.69%$78.17$76.78184,356 shs$2.98 billion07/01/2025$76.57$77.95+1.80%$78.84$76.25187,252 shs$3.00 billion06/30/2025$76.52$76.57+0.07%$77.11$75.57215,477 shs$2.95 billion06/27/2025$76.89$76.52-0.48%$77.33$76.30403,116 shs$2.95 billion06/26/2025$77.18$76.89-0.37%$77.78$76.32152,700 shs$2.96 billion06/25/2025$78.91$77.18-2.19%$78.71$76.82263,195 shs$2.97 billion06/24/2025$79.99$78.91-1.35%$79.83$78.80215,203 shs$3.04 billion06/23/2025$77.76$79.99+2.87%$80.16$77.86195,062 shs$3.08 billion06/20/2025$77.87$77.76-0.14%$78.50$77.54458,212 shs$2.99 billion06/19/2025$77.87$77.87$78.25$77.13167,255 shs$3.00 billion Related Companies Consolidated Water Stock Price Chart Global Water Resources Stock Price Chart Middlesex Water Stock Price Chart York Water Stock Price Chart American Water Works Stock Price Chart CMS Energy Stock Price Chart California Water Service Group Stock Price Chart Essential Utilities Stock Price Chart SJW Group Stock Price Chart Artesian 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 7/20/2025 by MarketBeat.com Staff From Our PartnersThe big winner of Crypto week?It’s Crypto Week at the White House — and the sector is moving from fringe to full-scale adoption. With Bit...Weiss Ratings | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredTurn $1K into $50K with This DeFi GemTHREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here. Crypto 101 Media | SponsoredThis Could Be the Most Profitable Season of Your LifeInstitutional money is pouring in. Bitcoin ETFs are live. Altcoin adoption is accelerating. This is the sam...Crypto Swap Profits | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredI was wrong about TrumpI made a mistake. A mistake I feel very foolish about. After speaking with Donald Trump and some of his ...Porter & Company | SponsoredSteve Jobs' Deathbed Secret Finally LeakedLeaked: Jobs’ Final Apple Project Exposed Bloomberg just leaked details of a secret project Steve Jobs set ...Banyan Hill Publishing | SponsoredNvidia’s next AI move could catch traders flat-footedTired of Missing Big AI Moves Like Nvidia? You’re not the problem—your trading system is. Tim’s XGPT system...Timothy Sykes | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding American States Water Company 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.
