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 $2,700.12 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,077.23, while $1000 invested 1 year ago would be worth $1,194.92. This corresponds to total returns of 170.01%, 7.72%, 19.49%, respectively, with annualized returns of 10.44%, 1.5%, 19.49%.

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
September 10, 2026	89.22	87.47	87.47	89.6	87.43	139,200
September 09, 2026	88.84	88.28	88.28	88.98	87.76	161,243
September 08, 2026	88.27	88.68	88.68	88.88	88.11	121,924
September 04, 2026	89.07	88.53	88.53	89.24	88.22	163,223
September 03, 2026	88.98	89.65	89.65	90.01	88.15	245,733
September 02, 2026	88	88.25	88.25	89.13	87.79	363,387
September 01, 2026	89.78	89.19	89.19	89.99	88.51	165,322
August 31, 2026	89.31	89.29	89.29	89.8	88.87	255,266
August 28, 2026	89.32	89.88	89.88	90.09	88.73	156,871
August 27, 2026	89	88.87	88.87	89.3	87.6	201,310
August 26, 2026	90	89.83	89.83	90.6	89.39	167,417
August 25, 2026	91.19	90.24	90.24	91.72	89.69	144,785
August 24, 2026	89.04	91.1	91.1	91.11	88.9	215,335
August 21, 2026	89.29	88.63	88.63	89.29	88.48	152,598
August 20, 2026	88.93	89.31	89.31	90.42	88.93	166,587
August 19, 2026	88.91	89.18	89.18	90.21	88.7	174,017
August 18, 2026	88.75	88.91	88.91	89.87	88.39	237,984
August 17, 2026	87.91	87.87	87.87	88.39	87.21	203,625
August 14, 2026	88.57	88.97	88.97	89.26	88.01	180,992
August 13, 2026	88.36	88.73	88.73	89.01	88	207,241
August 12, 2026	87.55	87.95	87.95	88.1	87.1	179,268
August 11, 2026	86.79	87.54	87.54	87.8	86.15	196,668
August 10, 2026	86.96	86.57	86.57	87.22	85.68	199,532
August 07, 2026	85.04	87.39	87.39	87.44	84.71	233,021
August 06, 2026	86.37	85.67	85.67	87.21	84.85	253,432
August 05, 2026	85.52	84.94	84.94	85.67	84.16	234,470
August 04, 2026	84.54	85.4	85.4	85.58	83.2	342,151
August 03, 2026	85.43	84.75	84.75	86.97	84.56	345,103
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