American States Water Company (AWR) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -6.2%
- 3M
- -2.3%
- YTD
- +14.6%
- 1Y
- +17.7%
- 3Y
- +2.5%
- 5Y
- -1.1%
Loading 10-year price history...
AWR Historical Performance
AWR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -1.9%
- 2003 annual price return
- +6.6%
- 2004 annual price return
- +3.8%
- 2005 annual price return
- +18.8%
- 2006 annual price return
- +21.4%
- 2007 annual price return
- -2.3%
- 2008 annual price return
- -11.0%
- 2009 annual price return
- +3.6%
- 2010 annual price return
- -4.8%
- 2011 annual price return
- -0.4%
- 2012 annual price return
- +37.2%
- 2013 annual price return
- +16.7%
- 2014 annual price return
- +34.6%
- 2015 annual price return
- +10.0%
- 2016 annual price return
- +12.5%
- 2017 annual price return
- +28.8%
- 2018 annual price return
- +18.9%
- 2019 annual price return
- +32.2%
- 2020 annual price return
- -7.4%
- 2021 annual price return
- +32.3%
- 2022 annual price return
- -10.0%
- 2023 annual price return
- -15.5%
- 2024 annual price return
- -3.4%
- 2025 annual price return
- -5.4%
- 2026 annual price return
- +18.5%
AWR Stock Price Trajectory (1980–2026)
As of October 3, 2026, American States Water Company (AWR) trades at $82.82, representing a +17.7% return over the past year. The stock has delivered a +4.7% total return over five years (-1.1% 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 -20.2%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers WTRG (+2.1% 1Y), CWT (+3.0% 1Y), and MSEX (+1.6% 1Y), AWR has outperformed the peer group average. Compare AWR vs WTRG →
AWR Historical Price Data · from 1980
Rows 1–50 of 11,784| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 82.72 | 83.03 | 81.49 | 82.82 | 345K | +2.01% |
| 2026-10-01 | 82.23 | 82.91 | 81.00 | 81.19 | 235K | -1.38% |
| 2026-09-30 | 82.28 | 82.73 | 81.98 | 82.33 | 307K | +0.48% |
| 2026-09-29 | 80.93 | 81.96 | 80.92 | 81.94 | 207K | +0.73% |
| 2026-09-28 | 82.82 | 82.96 | 81.03 | 81.35 | 226K | -1.75% |
| 2026-09-25 | 82.86 | 82.86 | 81.68 | 82.80 | 238K | +0.36% |
| 2026-09-24 | 83.43 | 83.76 | 82.42 | 82.50 | 217K | -0.89% |
| 2026-09-23 | 84.01 | 84.06 | 82.59 | 83.24 | 277K | -1.36% |
| 2026-09-22 | 84.50 | 85.37 | 84.27 | 84.39 | 245K | -0.54% |
| 2026-09-21 | 85.40 | 85.82 | 84.75 | 84.85 | 221K | -0.84% |
| 2026-09-18 | 86.22 | 86.22 | 84.91 | 85.57 | 510K | -1.37% |
| 2026-09-17 | 87.19 | 87.71 | 86.28 | 86.76 | 171K | -0.47% |
| 2026-09-16 | 87.39 | 87.60 | 86.42 | 87.17 | 232K | +0.83% |
| 2026-09-15 | 85.93 | 87.86 | 85.93 | 86.45 | 242K | -0.77% |
| 2026-09-14 | 87.34 | 87.62 | 86.55 | 87.12 | 187K | +0.74% |
| 2026-09-11 | 88.41 | 88.41 | 86.00 | 86.48 | 200K | -1.13% |
| 2026-09-10 | 89.22 | 89.60 | 87.43 | 87.47 | 139K | -0.92% |
| 2026-09-09 | 88.86 | 88.98 | 87.69 | 88.28 | 161K | -0.45% |
| 2026-09-08 | 88.27 | 88.88 | 88.11 | 88.68 | 122K | +0.17% |
| 2026-09-04 | 89.07 | 89.24 | 88.22 | 88.53 | 163K | -1.25% |
| 2026-09-03 | 88.88 | 89.95 | 88.83 | 89.65 | 246K | +1.59% |
| 2026-09-02 | 88.43 | 88.54 | 87.80 | 88.25 | 363K | -1.05% |
| 2026-09-01 | 90.40 | 90.40 | 88.51 | 89.19 | 165K | -0.11% |
| 2026-08-31 | 89.44 | 89.64 | 88.87 | 89.29 | 252K | -0.66% |
| 2026-08-28 | 89.32 | 90.09 | 89.23 | 89.88 | 157K | +1.14% |
| 2026-08-27 | 89.00 | 89.30 | 87.60 | 88.87 | 187K | -1.07% |
| 2026-08-26 | 90.00 | 90.60 | 89.58 | 89.83 | 167K | -0.45% |
| 2026-08-25 | 91.19 | 91.46 | 89.69 | 90.24 | 145K | -0.94% |
| 2026-08-24 | 89.04 | 91.11 | 88.90 | 91.10 | 215K | +2.79% |
| 2026-08-21 | 89.29 | 89.29 | 88.48 | 88.63 | 160K | -0.76% |
| 2026-08-20 | 88.93 | 90.42 | 88.93 | 89.31 | 180K | +0.15% |
| 2026-08-19 | 88.91 | 90.21 | 88.70 | 89.18 | 174K | +0.30% |
| 2026-08-18 | 88.75 | 89.87 | 88.39 | 88.91 | 241K | +1.18% |
| 2026-08-17 | 87.91 | 88.39 | 87.21 | 87.87 | 204K | -1.24% |
| 2026-08-14 | 88.57 | 89.26 | 88.01 | 88.97 | 181K | +0.27% |
| 2026-08-13 | 88.36 | 89.01 | 88.00 | 88.73 | 209K | +0.89% |
| 2026-08-12 | 87.55 | 88.10 | 87.10 | 87.95 | 188K | +0.47% |
| 2026-08-11 | 86.79 | 87.80 | 86.15 | 87.54 | 197K | +1.12% |
| 2026-08-10 | 86.96 | 87.22 | 85.68 | 86.57 | 200K | -0.94% |
| 2026-08-07 | 85.04 | 87.44 | 84.71 | 87.39 | 233K | +2.01% |
| 2026-08-06 | 86.37 | 87.21 | 84.85 | 85.67 | 280K | +0.86% |
| 2026-08-05 | 85.52 | 85.67 | 84.16 | 84.94 | 248K | -0.54% |
| 2026-08-04 | 84.54 | 85.58 | 83.20 | 85.40 | 343K | +0.77% |
| 2026-08-03 | 85.43 | 86.97 | 84.56 | 84.75 | 358K | -1.04% |
| 2026-07-31 | 86.37 | 86.79 | 85.27 | 85.64 | 347K | -0.37% |
| 2026-07-30 | 88.31 | 88.46 | 85.73 | 85.96 | 242K | -2.16% |
| 2026-07-29 | 88.27 | 89.40 | 86.94 | 87.86 | 304K | -0.23% |
| 2026-07-28 | 86.86 | 89.84 | 86.71 | 88.06 | 447K | +2.29% |
| 2026-07-27 | 86.53 | 86.91 | 85.50 | 86.09 | 328K | -0.37% |
| 2026-07-24 | 87.85 | 88.34 | 86.24 | 86.41 | 301K | -0.87% |
AWR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AWR — Frequently Asked Questions
Quick answers to the most common questions about buying AWR stock.
How has AWR stock performed recently?
AWR returned +17.7% over the past year, beating its 5-year annualized CAGR of -1.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is AWR's all-time high price?
American States Water Company reached $103.77 on 2021-12-31. The 52-week high is $91.46. Current 1-year return of +17.7% places the stock closer to 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 1980-2026, downloadable in CSV format.