5 DAY PERFORMANCE
-1.97%
1 MONTH PERFORMANCE
+0.32%
3 MONTH PERFORMANCE
+1.05%
6 MONTH PERFORMANCE
+0.81%
YEAR-TO-DATE PERFORMANCE
+4.42%
1 YEAR PERFORMANCE
-0.62%
American States Water Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $77.20 | $77.53 (0.43%) | $77.69 | $76.61 | 250.85 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 | $2.90 B |
| 04/30/2026 | $77.91 | $75.29 (-3.36%) | $78.53 | $74.81 | 390.87 K | $2.90 B |
| 04/29/2026 | $78.95 | $77.87 (-1.37%) | $79.28 | $77.78 | 302.00 K | $3.00 B |
| 04/28/2026 | $80.32 | $79.46 (-1.07%) | $81.20 | $79.24 | 273.30 K | $3.06 B |
| 04/27/2026 | $79.73 | $79.32 (-0.51%) | $80.39 | $79.28 | 279.82 K | $3.06 B |
| 04/24/2026 | $79.51 | $79.41 (-0.13%) | $81.17 | $79.11 | 1.40 M | $3.06 B |
| 04/23/2026 | $79.11 | $80.80 (2.14%) | $81.24 | $78.85 | 318.35 K | $3.11 B |
| 04/22/2026 | $77.13 | $78.39 (1.63%) | $78.99 | $77.13 | 281.31 K | $3.02 B |
| 04/21/2026 | $78.71 | $77.83 (-1.12%) | $79.19 | $77.75 | 340.10 K | $3.00 B |
| 04/20/2026 | $77.18 | $78.72 (2%) | $79.78 | $76.28 | 532.30 K | $3.03 B |
| 04/17/2026 | $75.08 | $75.92 (1.12%) | $76.08 | $74.26 | 1.01 M | $2.93 B |
| 04/16/2026 | $74.76 | $75.51 (1%) | $75.63 | $74.56 | 290.17 K | $2.91 B |
| 04/15/2026 | $75.26 | $75.28 (0.03%) | $75.56 | $74.53 | 267.20 K | $2.90 B |
| 04/14/2026 | $75.02 | $75.86 (1.12%) | $75.88 | $74.28 | 325.38 K | $2.92 B |
| 04/13/2026 | $78.82 | $75.44 (-4.29%) | $78.94 | $75.19 | 593.16 K | $2.91 B |
| 04/10/2026 | $79.36 | $79.47 (0.14%) | $79.92 | $78.92 | 203.80 K | $3.06 B |
| 04/09/2026 | $77.99 | $79.26 (1.63%) | $79.51 | $76.87 | 234.03 K | $3.06 B |
| 04/08/2026 | $76.51 | $77.09 (0.76%) | $77.27 | $75.60 | 295.90 K | $2.97 B |
| 04/07/2026 | $77.17 | $76.89 (-0.36%) | $77.63 | $76.70 | 179.90 K | $2.96 B |
| 04/06/2026 | $77.45 | $76.79 (-0.85%) | $77.47 | $76.44 | 172.10 K | $2.96 B |
| 04/02/2026 | $76.85 | $77.59 (0.96%) | $77.80 | $76.79 | 206.00 K | $2.99 B |
| 04/01/2026 | $74.79 | $76.18 (1.86%) | $76.36 | $74.79 | 165.25 K | $2.94 B |
| 03/31/2026 | $76.94 | $75.62 (-1.72%) | $77.02 | $75.24 | 245.60 K | $2.92 B |
| 03/30/2026 | $75.85 | $76.72 (1.15%) | $76.96 | $75.26 | 292.82 K | $2.96 B |
| 03/27/2026 | $75.43 | $75.10 (-0.44%) | $76.22 | $74.34 | 275.75 K | $2.90 B |
| 03/26/2026 | $73.59 | $74.96 (1.86%) | $75.08 | $73.45 | 229.80 K | $2.89 B |
| 03/25/2026 | $73.81 | $73.40 (-0.56%) | $74.08 | $72.50 | 259.14 K | $2.83 B |
| 03/24/2026 | $73.19 | $73.26 (0.1%) | $74.98 | $73.19 | 261.60 K | $2.82 B |
| 03/23/2026 | $73.58 | $73.57 (-0.01%) | $74.15 | $72.66 | 309.61 K | $2.84 B |
| 03/20/2026 | $73.04 | $72.40 (-0.88%) | $73.21 | $71.92 | 1.02 M | $2.79 B |
| 03/19/2026 | $72.29 | $72.83 (0.75%) | $73.12 | $72.23 | 212.82 K | $2.81 B |
| 03/18/2026 | $73.68 | $72.78 (-1.22%) | $73.94 | $72.59 | 271.44 K | $2.81 B |
| 03/17/2026 | $75.69 | $74.21 (-1.96%) | $75.69 | $74.15 | 260.04 K | $2.86 B |
| 03/16/2026 | $76.16 | $75.30 (-1.13%) | $76.16 | $74.59 | 181.03 K | $2.90 B |
| 03/13/2026 | $75.13 | $75.61 (0.64%) | $75.63 | $74.31 | 212.63 K | $2.91 B |
| 03/12/2026 | $72.53 | $74.44 (2.63%) | $75.49 | $72.49 | 264.10 K | $2.87 B |
| 03/11/2026 | $73.25 | $72.94 (-0.42%) | $73.41 | $72.16 | 214.35 K | $2.81 B |
| 03/10/2026 | $74.95 | $73.50 (-1.93%) | $75.31 | $73.48 | 221.80 K | $2.83 B |
| 03/09/2026 | $75.00 | $75.67 (0.89%) | $75.96 | $73.96 | 231.40 K | $2.92 B |
| 03/06/2026 | $75.09 | $75.29 (0.27%) | $75.73 | $74.26 | 238.94 K | $2.90 B |
| 03/05/2026 | $76.41 | $75.46 (-1.24%) | $76.90 | $75.42 | 238.30 K | $2.91 B |
| 03/04/2026 | $76.43 | $77.15 (0.94%) | $77.41 | $75.48 | 308.21 K | $2.97 B |
| 03/03/2026 | $74.53 | $76.39 (2.5%) | $76.61 | $73.94 | 213.80 K | $2.94 B |
| 03/02/2026 | $74.26 | $74.79 (0.71%) | $75.45 | $74.23 | 248.50 K | $2.88 B |
| 02/27/2026 | $73.91 | $74.53 (0.84%) | $75.02 | $73.91 | 270.43 K | $2.87 B |
| 02/26/2026 | $74.67 | $73.76 (-1.22%) | $74.74 | $73.61 | 234.70 K | $2.84 B |
| 02/25/2026 | $73.79 | $74.23 (0.6%) | $74.28 | $72.29 | 233.82 K | $2.86 B |
| 02/24/2026 | $73.50 | $73.93 (0.59%) | $73.99 | $73.21 | 283.60 K | $2.85 B |
| 02/23/2026 | $72.70 | $73.50 (1.1%) | $73.90 | $72.38 | 322.12 K | $2.83 B |
| 02/20/2026 | $73.84 | $72.94 (-1.22%) | $74.08 | $72.60 | 260.20 K | $2.81 B |
| 02/19/2026 | $73.54 | $73.48 (-0.08%) | $74.01 | $72.50 | 305.75 K | $2.83 B |
| 02/18/2026 | $74.63 | $73.40 (-1.65%) | $74.89 | $73.38 | 251.03 K | $2.83 B |
| 02/17/2026 | $74.89 | $74.88 (-0.01%) | $75.59 | $74.50 | 270.80 K | $2.89 B |
| 02/13/2026 | $72.89 | $74.89 (2.74%) | $74.94 | $72.35 | 300.01 K | $2.89 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.
