American States Water Company (AWR) NYSE

Currency In USD

AWR Historical Return

If you invested $1000 in American States Water Company (AWR) 10 years ago, it would be worth $2,413.07 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,066.9, while $1000 invested 1 year ago would be worth $1,157.77. This corresponds to total returns of 141.31%, 6.69%, 15.78%, respectively, with annualized returns of 9.2%, 1.3%, 15.78%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AWR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	86.37	85.64	85.64	86.79	85.27	346,494
July 30, 2026	88.31	85.96	85.96	88.46	85.73	241,583
July 29, 2026	88.27	87.86	87.86	89.4	86.94	303,866
July 28, 2026	86.86	88.06	88.06	89.84	86.71	446,576
July 27, 2026	86.53	86.09	86.09	86.91	85.5	327,714
July 24, 2026	87.85	86.41	86.41	88.34	86.24	301,095
July 23, 2026	86.59	87.17	87.17	87.84	86.2	269,305
July 22, 2026	87.32	87.03	87.03	87.41	86.44	255,694
July 21, 2026	87.54	86.6	86.6	88.08	86.57	277,797
July 20, 2026	88.78	88.4	88.4	90.11	87.92	243,851
July 17, 2026	88.81	89.28	89.28	89.54	87.79	532,190
July 16, 2026	84.85	87.93	87.93	87.96	84.85	304,214
July 15, 2026	84.84	84.63	84.63	85.64	84.2	275,345
July 14, 2026	84.99	85.01	85.01	85.68	84.38	205,916
July 13, 2026	84.84	85.05	85.05	85.53	84.78	235,566
July 10, 2026	84.15	84.51	84.51	84.9	83.87	179,325
July 09, 2026	83.64	83.86	83.86	84.27	82.92	310,493
July 08, 2026	82.59	83.58	83.58	84.19	82.58	457,877
July 07, 2026	83.88	83.18	83.18	85.63	82.94	368,302
July 06, 2026	84.63	83.14	83.14	84.63	82.87	289,853
July 02, 2026	83.42	84.76	84.76	85.3	83.42	325,180
July 01, 2026	82.78	83.34	83.34	84.32	82.46	414,604
June 30, 2026	82.49	82.63	82.63	83.73	82.08	356,681
June 29, 2026	82.35	82.79	82.79	83.02	81.62	413,832
June 26, 2026	81.42	82.57	82.57	82.59	80.92	1.39M
June 25, 2026	80.12	80.68	80.68	81.09	78.72	202,912
June 24, 2026	79.34	79.87	79.87	80.11	78.89	244,032
June 23, 2026	78.7	79.03	79.03	79.36	78.45	256,828
June 22, 2026	76.93	77.66	77.66	77.94	76.93	527,282
June 18, 2026	77.13	77.11	77.11	77.94	76.51	628,892
June 17, 2026	77.18	76.89	76.89	77.89	76.3	280,216
June 16, 2026	76.84	77.85	77.85	78.42	76.84	197,301
June 15, 2026	77.14	77.6	77.6	78.23	76.84	201,031
June 12, 2026	76.97	77.77	77.77	78.31	76.64	472,649
June 11, 2026	78.83	76.88	76.88	79.3	76.48	641,007
June 10, 2026	79.88	78.52	78.52	81.02	78.44	646,282
June 09, 2026	77.42	79.18	79.18	79.76	77.05	282,815
June 08, 2026	77.87	76.89	76.89	78.46	76.83	203,010
June 05, 2026	77.59	78.37	78.37	79.05	76.4	225,291
June 04, 2026	77.41	77.02	77.02	77.57	76.5	176,646
June 03, 2026	77.05	76.27	76.27	77.64	76.26	242,506
June 02, 2026	75.78	77.28	77.28	77.29	75.78	270,693
June 01, 2026	76.82	76.4	76.4	77.17	75.97	290,673
May 29, 2026	76.53	77.27	77.27	77.67	76.38	441,586
May 28, 2026	76.94	76.38	76.38	77.73	76.31	323,218
May 27, 2026	76.23	76.82	76.82	77.2	76.23	286,136
May 26, 2026	76.71	76.21	76.21	76.99	76.04	308,667
May 22, 2026	76.29	76.64	76.64	77.14	75.61	364,191
May 21, 2026	75.59	76.29	76.29	76.79	75.43	264,132
May 20, 2026	75.69	75.96	75.96	76.01	74.9	254,226
May 19, 2026	75.45	75.51	75.51	76.82	75.33	181,816
May 18, 2026	75.76	75.92	75.92	76.53	75.55	200,102
May 15, 2026	77.61	75.72	75.72	77.62	75.63	212,790
May 14, 2026	77.95	77.41	77.41	78.21	76.76	175,162
May 13, 2026	77.2	77.53	77.53	77.69	76.61	250,845
May 12, 2026	77.45	77.69	77.69	78.75	77.17	314,012
May 11, 2026	77.73	77.15	77.15	77.73	76.64	206,690
May 08, 2026	77	77.2	77.2	78.05	77	283,717
May 07, 2026	74.45	76.84	76.84	77.66	73.89	343,938
May 06, 2026	75.64	75.84	75.84	76.4	75.03	258,552