5 DAY PERFORMANCE
-4.24%
1 MONTH PERFORMANCE
-0.92%
3 MONTH PERFORMANCE
+0.77%
6 MONTH PERFORMANCE
+3.61%
YEAR-TO-DATE PERFORMANCE
+4.42%
1 YEAR PERFORMANCE
-0.96%
American States Water Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $81.42 | $82.57 (1.41%) | $82.59 | $80.92 | 1.39 M | $3.23 B |
| 06/25/2026 | $80.12 | $80.68 (0.7%) | $81.09 | $78.72 | 204.70 K | $3.16 B |
| 06/24/2026 | $79.34 | $79.87 (0.67%) | $80.11 | $78.89 | 249.36 K | $3.12 B |
| 06/23/2026 | $78.70 | $79.03 (0.42%) | $79.36 | $78.45 | 256.85 K | $3.09 B |
| 06/22/2026 | $76.93 | $77.66 (0.95%) | $77.94 | $76.93 | 531.30 K | $3.04 B |
| 06/18/2026 | $77.13 | $77.11 (-0.03%) | $77.94 | $76.51 | 648.27 K | $3.02 B |
| 06/17/2026 | $77.18 | $76.89 (-0.38%) | $77.89 | $76.30 | 280.24 K | $3.01 B |
| 06/16/2026 | $76.84 | $77.85 (1.31%) | $78.42 | $76.84 | 197.40 K | $3.04 B |
| 06/15/2026 | $77.14 | $77.60 (0.6%) | $78.23 | $76.84 | 208.90 K | $3.04 B |
| 06/12/2026 | $76.97 | $77.77 (1.04%) | $78.31 | $76.64 | 472.78 K | $3.04 B |
| 06/11/2026 | $78.83 | $76.88 (-2.47%) | $79.30 | $76.48 | 647.33 K | $3.01 B |
| 06/10/2026 | $79.88 | $78.52 (-1.7%) | $81.02 | $78.44 | 646.30 K | $3.07 B |
| 06/09/2026 | $77.42 | $79.18 (2.27%) | $79.76 | $77.05 | 286.70 K | $3.10 B |
| 06/08/2026 | $77.87 | $76.89 (-1.26%) | $78.46 | $76.83 | 203.02 K | $3.01 B |
| 06/05/2026 | $77.59 | $78.37 (1.01%) | $79.05 | $76.40 | 234.26 K | $3.07 B |
| 06/04/2026 | $77.41 | $77.02 (-0.5%) | $77.57 | $76.50 | 176.65 K | $3.01 B |
| 06/03/2026 | $77.05 | $76.27 (-1.01%) | $77.64 | $76.22 | 247.40 K | $2.98 B |
| 06/02/2026 | $75.78 | $77.28 (1.98%) | $77.29 | $75.78 | 280.30 K | $3.02 B |
| 06/01/2026 | $76.82 | $76.40 (-0.55%) | $77.17 | $75.97 | 290.70 K | $2.99 B |
| 05/29/2026 | $76.53 | $77.27 (0.97%) | $77.67 | $76.38 | 452.10 K | $3.02 B |
| 05/28/2026 | $76.94 | $76.38 (-0.73%) | $77.73 | $76.31 | 323.23 K | $2.99 B |
| 05/27/2026 | $76.23 | $76.82 (0.77%) | $77.20 | $76.23 | 338.73 K | $3.00 B |
| 05/26/2026 | $76.71 | $76.21 (-0.65%) | $76.99 | $76.04 | 308.70 K | $2.98 B |
| 05/22/2026 | $76.29 | $76.64 (0.46%) | $77.14 | $75.61 | 369.80 K | $3.00 B |
| 05/21/2026 | $75.59 | $76.29 (0.93%) | $76.79 | $75.43 | 264.13 K | $2.98 B |
| 05/20/2026 | $75.69 | $75.96 (0.36%) | $76.01 | $74.90 | 255.80 K | $2.97 B |
| 05/19/2026 | $75.45 | $75.51 (0.08%) | $76.82 | $75.33 | 181.82 K | $2.95 B |
| 05/18/2026 | $75.76 | $75.92 (0.21%) | $76.53 | $75.55 | 200.11 K | $2.97 B |
| 05/15/2026 | $77.61 | $75.72 (-2.44%) | $77.62 | $75.63 | 212.80 K | $2.96 B |
| 05/14/2026 | $77.89 | $77.41 (-0.62%) | $78.41 | $76.76 | 260.01 K | $3.03 B |
| 05/13/2026 | $77.20 | $77.53 (0.43%) | $77.69 | $76.61 | 257.43 K | $3.03 B |
| 05/12/2026 | $77.45 | $77.69 (0.31%) | $78.75 | $77.17 | 423.10 K | $3.04 B |
| 05/11/2026 | $77.73 | $77.15 (-0.75%) | $77.73 | $76.64 | 210.44 K | $3.02 B |
| 05/08/2026 | $77.00 | $77.20 (0.26%) | $78.05 | $77.00 | 314.50 K | $3.02 B |
| 05/07/2026 | $74.45 | $76.84 (3.21%) | $77.66 | $73.89 | 346.90 K | $3.01 B |
| 05/06/2026 | $75.64 | $75.84 (0.26%) | $76.40 | $75.03 | 295.60 K | $2.97 B |
| 05/05/2026 | $76.03 | $76.20 (0.22%) | $76.80 | $76.03 | 190.30 K | $2.98 B |
| 05/04/2026 | $74.75 | $76.07 (1.77%) | $76.74 | $74.75 | 283.10 K | $2.98 B |
| 05/01/2026 | $75.71 | $75.21 (-0.66%) | $76.04 | $74.90 | 266.80 K | $2.94 B |
| 04/30/2026 | $77.91 | $75.29 (-3.36%) | $78.53 | $74.81 | 390.87 K | $2.94 B |
| 04/29/2026 | $78.95 | $77.87 (-1.37%) | $79.28 | $77.78 | 302.00 K | $3.05 B |
| 04/28/2026 | $80.32 | $79.46 (-1.07%) | $81.20 | $79.24 | 273.30 K | $3.11 B |
| 04/27/2026 | $79.73 | $79.32 (-0.51%) | $80.39 | $79.28 | 279.82 K | $3.10 B |
| 04/24/2026 | $79.51 | $79.41 (-0.13%) | $81.17 | $79.11 | 1.40 M | $3.11 B |
| 04/23/2026 | $79.11 | $80.80 (2.14%) | $81.24 | $78.85 | 318.35 K | $3.16 B |
| 04/22/2026 | $77.13 | $78.39 (1.63%) | $78.99 | $77.13 | 281.31 K | $3.07 B |
| 04/21/2026 | $78.71 | $77.83 (-1.12%) | $79.19 | $77.75 | 340.10 K | $3.04 B |
| 04/20/2026 | $77.18 | $78.72 (2%) | $79.78 | $76.28 | 532.30 K | $3.08 B |
| 04/17/2026 | $75.08 | $75.92 (1.12%) | $76.08 | $74.26 | 1.01 M | $2.97 B |
| 04/16/2026 | $74.76 | $75.51 (1%) | $75.63 | $74.56 | 290.17 K | $2.95 B |
| 04/15/2026 | $75.26 | $75.28 (0.03%) | $75.56 | $74.53 | 267.20 K | $2.94 B |
| 04/14/2026 | $75.02 | $75.86 (1.12%) | $75.88 | $74.28 | 325.38 K | $2.97 B |
| 04/13/2026 | $78.82 | $75.44 (-4.29%) | $78.94 | $75.19 | 593.16 K | $2.95 B |
| 04/10/2026 | $79.36 | $79.47 (0.14%) | $79.92 | $78.92 | 203.80 K | $3.11 B |
| 04/09/2026 | $77.99 | $79.26 (1.63%) | $79.51 | $76.87 | 234.03 K | $3.10 B |
| 04/08/2026 | $76.51 | $77.09 (0.76%) | $77.27 | $75.60 | 295.90 K | $3.02 B |
| 04/07/2026 | $77.17 | $76.89 (-0.36%) | $77.63 | $76.70 | 179.90 K | $3.01 B |
| 04/06/2026 | $77.45 | $76.79 (-0.85%) | $77.47 | $76.44 | 172.10 K | $3.00 B |
| 04/02/2026 | $76.85 | $77.59 (0.96%) | $77.80 | $76.79 | 206.00 K | $3.03 B |
| 04/01/2026 | $74.79 | $76.18 (1.86%) | $76.36 | $74.79 | 165.25 K | $2.98 B |
| 03/31/2026 | $76.94 | $75.62 (-1.72%) | $77.02 | $75.24 | 245.60 K | $2.96 B |
| 03/30/2026 | $75.85 | $76.72 (1.15%) | $76.96 | $75.26 | 292.82 K | $3.00 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
