Free Trial
→ Goldman Sachs just told you what to buy (most people missed it) (From Behind the Markets) (Ad)tc pixel Free AWR Stock Alerts

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

American States Water logo
$77.30 +0.90 (+1.18%)
As of 09:51 AM 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 decreased 1.27%, with a year-to-date return of 6.84%.

As of the latest close, American States Water traded at $77.13 with a market cap of $2.99 billion and volume of 280,261 shares. Five years ago, the stock traded at $79.45, representing a 2.54% decrease over that period. At the time, it had a market cap of $2.93 billion and a volume of 147,619 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
+0.17%
3 Month
Performance
+1.31%
Year-To-Date
Performance
+6.84%
1 Year
Performance
-1.27%
5 Year
Performance
-2.54%

AWR Stock Chart for Wednesday, June, 3, 2026

AWR Chart by TradingView

American States Water Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/02/2026$76.25$77.13
+1.15%		$77.29$75.78280,261 shs$2.99 billion
06/01/2026$77.30$76.25
-1.36%		$77.17$75.97290,673 shs$2.99 billion
05/29/2026$76.36$77.30
+1.24%		$77.67$76.38452,099 shs$3.03 billion
05/28/2026$76.90$76.36
-0.70%		$77.73$76.31323,219 shs$2.99 billion
05/27/2026$76.14$76.90
+1.00%		$77.20$76.23338,722 shs$3.01 billion
05/26/2026$76.61$76.14
-0.61%		$76.99$76.04308,667 shs$2.98 billion
05/25/2026$76.61$76.61$77.14$75.61369,755 shs$3.00 billion
05/22/2026$76.30$76.61
+0.40%		$77.14$75.61369,755 shs$3.00 billion
05/21/2026$75.89$76.30
+0.55%		$76.79$75.43264,132 shs$2.99 billion
05/20/2026$75.48$75.89
+0.54%		$76.01$74.90255,754 shs$2.97 billion
05/19/2026$75.87$75.48
-0.51%		$76.82$75.33181,817 shs$2.96 billion
05/18/2026$75.73$75.87
+0.19%		$76.53$75.55200,103 shs$2.97 billion
05/15/2026$77.42$75.73
-2.19%		$77.62$75.63212,794 shs$2.97 billion
05/14/2026$77.43$77.42
-0.01%		$78.41$76.76259,970 shs$3.03 billion
05/13/2026$77.70$77.43
-0.35%		$77.69$76.61257,431 shs$3.03 billion
05/12/2026$77.13$77.70
+0.75%		$78.75$77.17422,996 shs$3.05 billion
05/11/2026$77.22$77.13
-0.13%		$77.73$76.64206,691 shs$3.02 billion
05/08/2026$76.81$77.22
+0.54%		$78.05$77.00314,500 shs$3.01 billion
05/07/2026$75.99$76.81
+1.07%		$77.66$73.89343,938 shs$3.01 billion
05/06/2026$76.23$75.99
-0.31%		$76.40$75.03295,574 shs$2.98 billion
05/05/2026N/A$76.23$76.80$76.03190,283 shs$2.99 billion
Related Companies

This page (NYSE:AWR) was last updated on 6/3/2026 by MarketBeat.com Staff.
From Our Partners
The 1934 playbook
In 1934, a legal government maneuver transferred billions in wealth overnight. Most Americans never saw it com...
American Alternative | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
June 12: $100 Turns Into $100,000?
The SpaceX IPO is scheduled for June 12, and former tech executive Jeff Brown - who identified Bitcoin, Tesla,...
Brownstone Research | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel