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 $2,458.81 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,043.84, while $1000 invested 1 year ago would be worth $1,159.86. This corresponds to total returns of 145.88%, 4.38%, 15.99%, respectively, with annualized returns of 9.41%, 0.86%, 15.99%.

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 30, 2026	82.28	82.33	82.33	82.73	81.97	307,005
September 29, 2026	80.93	81.94	81.94	81.96	80.59	207,187
September 28, 2026	82.82	81.35	81.35	82.96	81.03	225,548
September 25, 2026	82.66	82.8	82.8	82.84	81.68	238,081
September 24, 2026	83.24	82.5	82.5	83.76	82.44	217,111
September 23, 2026	84.01	83.24	83.24	84.07	82.59	277,499
September 22, 2026	84.79	84.39	84.39	85.38	84.04	257,401
September 21, 2026	86.09	84.85	84.85	86.09	84.76	234,003
September 18, 2026	85.96	85.57	85.57	86.06	84.87	511,507
September 17, 2026	87.44	86.76	86.76	87.62	86.28	171,696
September 16, 2026	87.6	87.17	87.17	87.6	86.32	234,775
September 15, 2026	85.93	86.45	86.45	87.9	85.93	241,597
September 11, 2026	88.41	86.48	86.48	88.41	86	200,339
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