American States Water Company (AWR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
AWR Historical Performance
Short-Term Returns
AWR Stock Price Trajectory (2011–2026)
As of May 8, 2026, American States Water Company (AWR) trades at $76.84, representing a -3.5% return over the past year. The stock has delivered a +7.3% total return over five years (-0.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $103.77 on December 31, 2021. From this peak, AWR has corrected -26.0%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers WTRG (-8.0% 1Y), CWT (-11.1% 1Y), and MSEX (-15.1% 1Y), AWR has outperformed the peer group average. Compare AWR vs WTRG →
AWR Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 74.44 | 77.66 | 73.89 | 76.84 | 338K | +1.32% |
| 2026-05-06 | 75.91 | 76.40 | 75.03 | 75.84 | 252K | -0.47% |
| 2026-05-05 | 76.22 | 76.80 | 76.03 | 76.20 | 179K | +0.17% |
| 2026-05-04 | 74.75 | 76.74 | 74.75 | 76.07 | 272K | +1.14% |
| 2026-05-01 | 75.71 | 76.04 | 74.90 | 75.21 | 210K | -0.11% |
| 2026-04-30 | 77.91 | 78.52 | 74.81 | 75.29 | 253K | -3.31% |
| 2026-04-29 | 78.95 | 79.28 | 77.76 | 77.87 | 289K | -2.00% |
| 2026-04-28 | 80.53 | 81.20 | 79.24 | 79.46 | 267K | +0.18% |
| 2026-04-27 | 79.95 | 80.39 | 79.29 | 79.32 | 169K | -0.11% |
| 2026-04-24 | 79.51 | 81.13 | 79.11 | 79.41 | 1.37M | -1.72% |
| 2026-04-23 | 79.07 | 81.24 | 78.85 | 80.80 | 284K | +3.07% |
| 2026-04-22 | 77.13 | 78.99 | 77.13 | 78.39 | 251K | +0.72% |
| 2026-04-21 | 78.71 | 79.19 | 77.75 | 77.83 | 329K | -1.13% |
| 2026-04-20 | 77.18 | 79.78 | 76.28 | 78.72 | 501K | +3.69% |
| 2026-04-17 | 75.08 | 76.08 | 74.26 | 75.92 | 976K | +0.54% |
| 2026-04-16 | 74.76 | 75.63 | 74.56 | 75.51 | 276K | +0.31% |
| 2026-04-15 | 75.26 | 75.56 | 74.53 | 75.28 | 260K | -0.76% |
| 2026-04-14 | 74.70 | 75.88 | 74.55 | 75.86 | 309K | +0.56% |
| 2026-04-13 | 78.14 | 78.23 | 75.21 | 75.44 | 477K | -5.07% |
| 2026-04-10 | 79.36 | 79.92 | 78.92 | 79.47 | 198K | +0.26% |
| 2026-04-09 | 77.99 | 79.51 | 76.87 | 79.26 | 220K | +2.81% |
| 2026-04-08 | 76.67 | 77.27 | 75.60 | 77.09 | 269K | +0.26% |
| 2026-04-07 | 77.17 | 77.63 | 76.70 | 76.89 | 174K | +0.13% |
| 2026-04-06 | 77.30 | 77.47 | 76.44 | 76.79 | 162K | -1.03% |
| 2026-04-02 | 76.85 | 77.80 | 76.77 | 77.59 | 163K | +1.85% |
| 2026-04-01 | 74.79 | 76.36 | 74.79 | 76.18 | 159K | +0.74% |
| 2026-03-31 | 76.94 | 77.02 | 75.24 | 75.62 | 229K | -1.43% |
| 2026-03-30 | 75.85 | 76.96 | 75.26 | 76.72 | 282K | +2.16% |
| 2026-03-27 | 75.43 | 76.23 | 74.34 | 75.10 | 259K | +0.19% |
| 2026-03-26 | 73.59 | 75.08 | 73.45 | 74.96 | 221K | +2.13% |
See AWR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AWR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare AWR vs GEV
Side-by-side business, growth, and profitability comparison vs GE Vernova Inc..
Start ComparisonAWR — Frequently Asked Questions
Quick answers to the most common questions about buying AWR stock.
How has AWR stock performed recently?
AWR declined -3.5% over the past year, below its 5-year annualized CAGR of -0.7%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is AWR's all-time high price?
American States Water Company reached $103.77 on 2021-12-31. The 52-week high is $82.94. Current 1-year return of -3.5% places the stock further from historical peaks.
Where can I download AWR historical price data?
This page provides AWR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.