Go Pro
→ Trump's New Dollar (From Porter & Company) (Ad)tc pixel Free AWR Stock Alerts

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

American States Water logo
$84.99 +0.48 (+0.57%)
Closing price 03:59 PM Eastern
Extended Trading
$85.00 +0.01 (+0.01%)
As of 07:08 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 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 12.47%, with a year-to-date return of 17.28%. In the past month, the stock has increased 9.36%, reflecting recent market activity.

As of the latest close, American States Water traded at $84.99 with a market cap of $3.33 billion and volume of 235,869 shares. Five years ago, the stock traded at $82.39, representing a 3.16% increase over that period. At the time, it had a market cap of $3.04 billion and a volume of 105,015 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
+1.61%
1 Month
Performance
+9.36%
3 Month
Performance
+12.51%
Year-To-Date
Performance
+17.28%
1 Year
Performance
+12.47%
5 Year
Performance
+3.16%

AWR Stock Chart for Monday, July, 13, 2026

AWR Chart by TradingView

American States Water Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/13/2026$84.33$84.99
+0.78%		$85.53$84.78235,869 shs$3.33 billion
07/10/2026$83.92$84.33
+0.50%		$84.90$83.87186,732 shs$3.31 billion
07/09/2026$83.65$83.92
+0.32%		$84.27$82.92312,272 shs$3.29 billion
07/08/2026$83.17$83.65
+0.58%		$84.19$82.58460,055 shs$3.28 billion
07/07/2026$83.23$83.17
-0.08%		$85.63$82.94368,303 shs$3.26 billion
07/06/2026$84.80$83.23
-1.85%		$84.63$82.87290,681 shs$3.26 billion
07/03/2026$84.80$84.80$85.30$83.42333,885 shs$3.32 billion
07/02/2026$83.30$84.80
+1.80%		$85.30$83.42333,885 shs$3.32 billion
07/01/2026$82.69$83.30
+0.74%		$84.32$82.46416,763 shs$3.26 billion
06/30/2026$82.74$82.69
-0.07%		$83.73$82.08356,686 shs$3.24 billion
06/29/2026$82.34$82.74
+0.48%		$83.02$81.62423,503 shs$3.24 billion
06/26/2026$80.64$82.34
+2.11%		$82.59$80.921.39 million shs$3.23 billion
06/25/2026$79.90$80.64
+0.93%		$81.09$78.72204,692 shs$3.16 billion
06/24/2026$79.24$79.90
+0.84%		$80.11$78.89249,328 shs$3.13 billion
06/23/2026$77.82$79.24
+1.83%		$79.37$78.45256,829 shs$3.11 billion
06/22/2026$77.00$77.82
+1.06%		$77.94$76.93531,208 shs$3.05 billion
06/19/2026$77.00$77.00$77.94$76.50639,527 shs$3.02 billion
06/18/2026$76.86$77.00
+0.18%		$77.94$76.50639,527 shs$3.02 billion
06/17/2026$77.79$76.86
-1.19%		$77.89$76.30280,217 shs$3.01 billion
06/16/2026$77.46$77.79
+0.42%		$78.42$76.84197,376 shs$3.05 billion
06/15/2026$77.71$77.46
-0.33%		$78.23$76.84208,898 shs$3.04 billion
06/12/2026$76.79$77.71
+1.21%		$78.31$76.64472,660 shs$3.05 billion
Related Companies

This page (NYSE:AWR) was last updated on 7/13/2026 by MarketBeat.com Staff.
From Our Partners
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
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
SPCX Warning - and Worst News for Stocks in 50 Years
Goldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...
TradeSmith | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | 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
From the man who predicted 2008 crash…
Porter Stansberry, founder of one of the largest financial research firms in the world, says he's breaking the...
Porter & Company | Sponsoredtc pixel
Better than SpaceX? Grab this ticker instead.
Larry Benedict generated $274 million for his clients by finding the trades most investors missed. Now he says...
Brownstone Research | Sponsoredtc pixel
Elon’s new "tollbooth"
The SpaceX IPO was valued at $1.75 trillion. But one analyst says fighting over those shares may be the wrong ...
Weiss Ratings | Sponsoredtc pixel