American States Water Company (AWR) NYSE
77.28
+0.88(+1.15%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
77.28
+0.88(+1.15%)
Currency In USD
If you invested $1000 in American States Water Company (AWR) 10 years ago, it would be worth $2,347.51 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,082.66, while $1000 invested 1 year ago would be worth $1,002.72. This corresponds to total returns of 134.75%, 8.27%, 0.27%, respectively, with annualized returns of 8.9%, 1.6%, 0.27%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 25, 2026 | 73.81 | 73.4 | 73.4 | 74.08 | 72.5 | 251,311 |
| March 24, 2026 | 73.19 | 73.26 | 73.26 | 74.98 | 73.19 | 240,835 |
| March 23, 2026 | 73.58 | 73.57 | 73.57 | 74.15 | 72.66 | 309,437 |
| March 20, 2026 | 73.04 | 72.4 | 72.4 | 73.21 | 71.92 | 1.02M |
| March 19, 2026 | 72.29 | 72.83 | 72.83 | 73.12 | 72.23 | 211,625 |
| March 18, 2026 | 73.68 | 72.78 | 72.78 | 73.94 | 72.59 | 271,425 |
| March 17, 2026 | 75.69 | 74.21 | 74.21 | 75.69 | 74.15 | 236,457 |
| March 16, 2026 | 76.16 | 75.3 | 75.3 | 76.16 | 74.59 | 181,017 |
| March 13, 2026 | 75.13 | 75.61 | 75.61 | 75.63 | 74.31 | 212,605 |
| March 12, 2026 | 72.53 | 74.44 | 74.44 | 75.49 | 72.49 | 264,063 |
| March 11, 2026 | 73.25 | 72.94 | 72.94 | 73.41 | 72.16 | 214,131 |
| March 10, 2026 | 74.95 | 73.5 | 73.5 | 75.31 | 73.48 | 221,639 |
| March 09, 2026 | 75 | 75.67 | 75.67 | 75.96 | 73.96 | 231,387 |
| March 06, 2026 | 75.09 | 75.29 | 75.29 | 75.73 | 74.26 | 238,937 |