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 $2,228.41 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,078.61, while $1000 invested 1 year ago would be worth $989.55. This corresponds to total returns of 122.84%, 7.86%, -1.04%, respectively, with annualized returns of 8.34%, 1.52%, -1.04%.

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
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
May 05, 2026	76.03	76.2	76.2	76.8	76.03	190,283
May 04, 2026	74.75	76.07	76.07	76.74	74.75	281,758
May 01, 2026	75.71	75.21	75.21	76.04	74.9	263,022
April 30, 2026	77.91	75.29	75.29	78.53	74.81	387,430
April 29, 2026	78.95	77.87	77.87	79.28	77.78	301,076
April 28, 2026	80.32	79.46	79.46	81.2	79.24	273,135
April 27, 2026	79.73	79.32	79.32	80.39	79.28	271,916
April 24, 2026	79.51	79.41	79.41	81.17	79.11	1.38M
April 23, 2026	79.11	80.8	80.8	81.24	78.85	318,318
April 22, 2026	77.13	78.39	78.39	78.99	77.13	272,444
April 21, 2026	78.71	77.83	77.83	79.19	77.75	340,004
April 20, 2026	77.18	78.72	78.72	79.78	76.28	513,268
April 17, 2026	75.08	75.92	75.92	76.08	74.26	1.01M
April 16, 2026	74.76	75.51	75.51	75.63	74.56	289,950
April 15, 2026	75.26	75.28	75.28	75.56	74.53	267,162
April 14, 2026	75.02	75.86	75.86	75.88	74.28	314,863
April 13, 2026	78.82	75.44	75.44	78.94	75.19	592,960
April 10, 2026	79.36	79.47	79.47	79.92	78.92	203,752
April 09, 2026	77.99	79.26	79.26	79.51	76.87	233,940
April 08, 2026	76.51	77.09	77.09	77.27	75.6	279,663
April 07, 2026	77.17	76.89	76.89	77.63	76.7	179,900
April 06, 2026	77.45	76.79	76.79	77.47	76.44	164,362
April 02, 2026	76.85	77.59	77.59	77.8	76.79	205,968
April 01, 2026	74.79	76.18	76.18	76.36	74.79	165,247
March 31, 2026	76.94	75.62	75.62	77.02	75.24	238,399
March 30, 2026	75.85	76.72	76.72	76.96	75.26	292,733
March 27, 2026	75.43	75.1	75.1	76.22	74.34	273,612
March 26, 2026	73.59	74.96	74.96	75.08	73.45	226,076