Go Pro
→ My top 3 AI picks for the next decade (From The Oxford Club) (Ad)tc pixel Free AWR Stock Alerts

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

American States Water logo
$88.90 -0.41 (-0.46%)
As of 08/21/2026 03:58 PM Eastern
Compare

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 17.48%, with a year-to-date return of 22.67%. In the past month, the stock has increased 1.96%, reflecting recent market activity.

As of the latest close, American States Water traded at $88.90 with a market cap of $3.52 billion and volume of 159,699 shares. Five years ago, the stock traded at $90.59, representing a 1.87% decrease over that period. At the time, it had a market cap of $3.35 billion and a volume of 167,171 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.07%
1 Month
Performance
+1.96%
3 Month
Performance
+16.05%
Year-To-Date
Performance
+22.67%
1 Year
Performance
+17.48%
5 Year
Performance
-1.87%

AWR Stock Chart for Sunday, August, 23, 2026

AWR Chart by TradingView

American States Water Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/21/2026$89.43$88.90
-0.59%		$89.29$88.48159,699 shs$3.52 billion
08/20/2026$89.20$89.43
+0.26%		$90.42$88.93180,287 shs$3.55 billion
08/19/2026$88.96$89.20
+0.27%		$90.21$88.70174,018 shs$3.54 billion
08/18/2026$87.88$88.96
+1.23%		$89.87$88.39241,039 shs$3.53 billion
08/17/2026$89.04$87.88
-1.31%		$88.39$87.21203,625 shs$3.48 billion
08/14/2026$88.72$89.04
+0.36%		$89.26$88.01180,992 shs$3.53 billion
08/13/2026$87.79$88.72
+1.06%		$89.01$88.00209,198 shs$3.52 billion
08/12/2026$87.63$87.79
+0.18%		$88.10$87.10179,269 shs$3.48 billion
08/11/2026$86.54$87.63
+1.26%		$87.80$86.15196,669 shs$3.47 billion
08/10/2026$87.21$86.54
-0.77%		$87.22$85.68199,533 shs$3.39 billion
08/07/2026$85.73$87.21
+1.73%		$87.44$84.71233,022 shs$3.42 billion
08/06/2026$84.75$85.73
+1.15%		$87.21$84.85253,432 shs$3.36 billion
08/05/2026$85.40$84.75
-0.76%		$85.67$84.16247,773 shs$3.32 billion
08/04/2026$84.76$85.40
+0.76%		$85.58$83.20342,153 shs$3.35 billion
08/03/2026$85.47$84.76
-0.83%		$86.97$84.56357,584 shs$3.32 billion
07/31/2026$85.95$85.47
-0.56%		$86.79$85.27346,494 shs$3.35 billion
07/30/2026$87.68$85.95
-1.98%		$88.46$85.73241,585 shs$3.37 billion
07/29/2026$88.16$87.68
-0.54%		$89.40$86.94303,867 shs$3.44 billion
07/28/2026$86.29$88.16
+2.16%		$89.84$86.71446,594 shs$3.45 billion
07/27/2026$86.39$86.29
-0.11%		$86.91$85.50327,715 shs$3.38 billion
07/24/2026$87.19$86.39
-0.92%		$88.34$86.24301,100 shs$3.39 billion
07/23/2026$87.07$87.19
+0.14%		$87.84$86.20269,305 shs$3.42 billion
07/22/2026$86.69$87.07
+0.44%		$87.41$86.44255,695 shs$3.41 billion
Related Companies

This page (NYSE:AWR) was last updated on 8/21/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel