Free Trial
→ Trump's gold order: the announcement they won't put on the front page (From Reagan Gold Group) (Ad)tc pixel Free AWR Stock Alerts

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

American States Water logo
$77.43 -0.26 (-0.33%)
Closing price 05/13/2026 03:59 PM Eastern
Extended Trading
$77.66 +0.22 (+0.29%)
As of 05:14 AM 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 Massive. Learn more.
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 2.61%, with a year-to-date return of 6.84%. In the past month, the stock has increased 2.18%, reflecting recent market activity.

As of the latest close, American States Water traded at $77.43 with a market cap of $3.03 billion and volume of 257,431 shares. Five years ago, the stock traded at $78.47, representing a 1.33% decrease over that period. At the time, it had a market cap of $2.90 billion and a volume of 135,465 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
+0.27%
1 Month
Performance
+2.18%
3 Month
Performance
+3.42%
Year-To-Date
Performance
+6.84%
1 Year
Performance
+2.61%
5 Year
Performance
-1.33%

AWR Stock Chart for Thursday, May, 14, 2026

AWR Chart by TradingView

American States Water Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/30/2026$77.88$75.35
-3.25%		$78.53$74.81390,788 shs$2.95 billion
04/29/2026$79.46$77.88
-1.99%		$79.28$77.78301,958 shs$3.05 billion
04/28/2026$79.42$79.46
+0.05%		$81.20$79.24273,289 shs$3.11 billion
04/27/2026$79.39$79.42
+0.04%		$80.39$79.28279,823 shs$3.11 billion
04/24/2026$80.89$79.39
-1.85%		$81.17$79.111.40 million shs$3.11 billion
04/23/2026$78.45$80.89
+3.10%		$81.24$78.85318,318 shs$3.17 billion
04/22/2026$77.99$78.45
+0.59%		$78.99$77.13272,453 shs$3.07 billion
04/21/2026$78.73$77.99
-0.93%		$79.19$77.75340,050 shs$3.06 billion
04/20/2026$75.77$78.73
+3.90%		$79.78$76.28532,266 shs$3.09 billion
04/17/2026$75.35$75.77
+0.56%		$76.08$74.261.01 million shs$2.97 billion
04/16/2026$75.15$75.35
+0.27%		$75.63$74.56289,958 shs$2.95 billion
04/15/2026$75.78$75.15
-0.83%		$75.56$74.53267,163 shs$2.95 billion
04/14/2026$75.54$75.78
+0.32%		$75.88$74.28325,240 shs$2.97 billion
04/13/2026$79.45$75.54
-4.93%		$78.94$75.19593,104 shs$2.96 billion
Related Companies

This page (NYSE:AWR) was last updated on 5/14/2026 by MarketBeat.com Staff.
From Our Partners
Is this AI lab Elon’s SpaceX lifeline?
Elon Musk went from calling one AI lab 'evil' to striking a deal giving it access to SpaceX's entire Colossus ...
Chaikin Analytics | Sponsoredtc pixel
The one number Musk can't hide in the S-1
When SpaceX files its S-1 in June, one number will stand out - power consumption. Running 1 million GPUs requi...
Behind the Markets | 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
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Collect $1,170 a month from silver
I've Rarely Seen This With Silver This combination - 20% dividends + 68% share appreciation - never happens...
Investors Alley | Sponsoredtc pixel
The system holding the dollar together is gone…
Saudi Arabia has terminated its 1974 petrodollar agreement with the United States - the deal that forced every...
Golden Portfolio | Sponsoredtc pixel
SpaceX IPO Warning: Before you buy any SpaceX shares, read this.
The SpaceX IPO is valued at $1.75 trillion - but buying shares directly may not be the strongest play availabl...
Weiss Ratings | Sponsoredtc pixel
This is the worst news for stocks in 50 years
Goldman Sachs and Morgan Stanley are issuing a rare warning: what's ahead for U.S. stocks could be the worst e...
TradeSmith | Sponsoredtc pixel