5 DAY PERFORMANCE
-2.94%
1 MONTH PERFORMANCE
-5.46%
3 MONTH PERFORMANCE
-5.24%
6 MONTH PERFORMANCE
-7.72%
YEAR-TO-DATE PERFORMANCE
-8.97%
1 YEAR PERFORMANCE
-13.84%
American States Water Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $72.33 | $73.17 (1.16%) | $73.59 | $72.14 | 269.80 K | $2.82 B |
| 12/04/2025 | $72.86 | $72.44 (-0.58%) | $73.35 | $72.30 | 150.10 K | $2.79 B |
| 12/03/2025 | $73.49 | $72.96 (-0.72%) | $74.00 | $72.39 | 154.12 K | $2.81 B |
| 12/02/2025 | $73.79 | $72.89 (-1.22%) | $74.03 | $72.65 | 223.92 K | $2.81 B |
| 12/01/2025 | $73.49 | $73.45 (-0.05%) | $74.31 | $73.10 | 381.64 K | $2.83 B |
| 11/28/2025 | $74.20 | $73.77 (-0.58%) | $74.23 | $73.30 | 119.11 K | $2.85 B |
| 11/26/2025 | $74.06 | $74.03 (-0.04%) | $74.86 | $74.03 | 385.50 K | $2.86 B |
| 11/25/2025 | $72.53 | $74.25 (2.37%) | $75.01 | $72.53 | 331.31 K | $2.86 B |
| 11/24/2025 | $73.29 | $73.30 (0.01%) | $73.68 | $72.92 | 387.40 K | $2.83 B |
| 11/21/2025 | $72.14 | $73.37 (1.71%) | $74.09 | $71.54 | 423.80 K | $2.83 B |
| 11/20/2025 | $72.00 | $71.87 (-0.18%) | $72.30 | $71.18 | 352.38 K | $2.77 B |
| 11/19/2025 | $72.26 | $71.50 (-1.05%) | $73.00 | $71.20 | 239.23 K | $2.76 B |
| 11/18/2025 | $74.34 | $72.36 (-2.66%) | $74.34 | $72.24 | 271.41 K | $2.79 B |
| 11/17/2025 | $74.86 | $73.80 (-1.42%) | $74.96 | $73.51 | 280.24 K | $2.85 B |
| 11/14/2025 | $75.02 | $74.59 (-0.57%) | $75.30 | $73.70 | 309.12 K | $2.88 B |
| 11/13/2025 | $74.99 | $75.07 (0.11%) | $75.54 | $74.34 | 319.97 K | $2.90 B |
| 11/12/2025 | $75.46 | $75.18 (-0.37%) | $75.89 | $74.99 | 254.82 K | $2.90 B |
| 11/11/2025 | $75.36 | $75.86 (0.66%) | $76.51 | $75.01 | 220.63 K | $2.93 B |
| 11/10/2025 | $74.01 | $75.02 (1.36%) | $75.12 | $73.44 | 238.90 K | $2.89 B |
| 11/07/2025 | $75.76 | $74.84 (-1.21%) | $76.23 | $74.39 | 312.10 K | $2.89 B |
| 11/06/2025 | $76.00 | $74.93 (-1.41%) | $77.02 | $74.57 | 463.80 K | $2.89 B |
| 11/05/2025 | $74.93 | $74.07 (-1.15%) | $75.49 | $73.65 | 479.48 K | $2.85 B |
| 11/04/2025 | $72.26 | $74.58 (3.21%) | $74.82 | $71.76 | 745.02 K | $2.87 B |
| 11/03/2025 | $71.00 | $71.70 (0.99%) | $71.81 | $69.45 | 351.25 K | $2.76 B |
| 10/31/2025 | $71.01 | $71.31 (0.42%) | $71.85 | $70.35 | 512.70 K | $2.75 B |
| 10/30/2025 | $72.70 | $71.58 (-1.54%) | $73.34 | $71.27 | 302.00 K | $2.76 B |
| 10/29/2025 | $74.19 | $72.65 (-2.08%) | $75.05 | $72.23 | 343.33 K | $2.80 B |
| 10/28/2025 | $75.75 | $75.41 (-0.45%) | $76.06 | $74.10 | 266.38 K | $2.90 B |
| 10/27/2025 | $75.68 | $76.10 (0.55%) | $76.69 | $74.26 | 309.82 K | $2.93 B |
| 10/24/2025 | $76.94 | $76.20 (-0.96%) | $77.03 | $75.88 | 184.40 K | $2.93 B |
| 10/23/2025 | $76.67 | $76.55 (-0.16%) | $76.67 | $75.19 | 318.82 K | $2.95 B |
| 10/22/2025 | $76.29 | $76.24 (-0.07%) | $77.30 | $75.83 | 223.50 K | $2.94 B |
| 10/21/2025 | $76.66 | $76.42 (-0.31%) | $76.90 | $75.20 | 371.34 K | $2.94 B |
| 10/20/2025 | $75.56 | $77.05 (1.97%) | $77.28 | $75.24 | 230.60 K | $2.97 B |
| 10/17/2025 | $75.27 | $75.47 (0.27%) | $75.86 | $75.05 | 309.80 K | $2.91 B |
| 10/16/2025 | $75.21 | $75.27 (0.08%) | $76.00 | $74.72 | 251.80 K | $2.90 B |
| 10/15/2025 | $74.10 | $75.33 (1.66%) | $75.50 | $73.57 | 206.16 K | $2.90 B |
| 10/14/2025 | $73.65 | $74.12 (0.64%) | $74.78 | $73.26 | 239.70 K | $2.85 B |
| 10/13/2025 | $73.93 | $73.14 (-1.07%) | $74.63 | $72.99 | 247.35 K | $2.82 B |
| 10/10/2025 | $73.36 | $74.46 (1.5%) | $74.52 | $73.04 | 288.03 K | $2.87 B |
| 10/09/2025 | $72.36 | $73.23 (1.2%) | $73.26 | $72.10 | 234.63 K | $2.82 B |
| 10/08/2025 | $71.80 | $72.31 (0.71%) | $72.50 | $71.30 | 217.02 K | $2.78 B |
| 10/07/2025 | $70.54 | $71.58 (1.47%) | $72.03 | $70.54 | 249.76 K | $2.76 B |
| 10/06/2025 | $70.50 | $70.68 (0.26%) | $70.85 | $70.01 | 217.34 K | $2.72 B |
| 10/03/2025 | $70.62 | $70.75 (0.18%) | $71.54 | $70.44 | 296.50 K | $2.72 B |
| 10/02/2025 | $70.59 | $70.36 (-0.33%) | $70.90 | $69.85 | 239.20 K | $2.71 B |
| 10/01/2025 | $73.46 | $70.95 (-3.42%) | $73.84 | $70.80 | 238.60 K | $2.73 B |
| 09/30/2025 | $72.00 | $73.32 (1.83%) | $73.40 | $71.92 | 273.10 K | $2.82 B |
| 09/29/2025 | $72.11 | $71.84 (-0.37%) | $72.31 | $71.49 | 259.94 K | $2.77 B |
| 09/26/2025 | $71.63 | $72.41 (1.09%) | $72.43 | $71.27 | 260.44 K | $2.79 B |
| 09/25/2025 | $72.55 | $71.51 (-1.43%) | $72.72 | $71.46 | 318.35 K | $2.75 B |
| 09/24/2025 | $71.70 | $71.83 (0.18%) | $72.28 | $71.52 | 366.80 K | $2.77 B |
| 09/23/2025 | $72.09 | $71.93 (-0.22%) | $72.44 | $71.11 | 278.54 K | $2.77 B |
| 09/22/2025 | $72.07 | $72.16 (0.12%) | $72.54 | $71.94 | 273.60 K | $2.78 B |
| 09/19/2025 | $72.05 | $71.89 (-0.22%) | $72.22 | $71.35 | 829.75 K | $2.77 B |
| 09/18/2025 | $71.65 | $71.92 (0.38%) | $72.18 | $71.17 | 225.53 K | $2.77 B |
| 09/17/2025 | $72.00 | $71.75 (-0.35%) | $72.67 | $71.63 | 342.80 K | $2.76 B |
| 09/16/2025 | $72.04 | $71.48 (-0.78%) | $72.43 | $71.46 | 239.50 K | $2.75 B |
| 09/15/2025 | $73.35 | $72.35 (-1.36%) | $73.39 | $72.18 | 256.60 K | $2.79 B |
| 09/12/2025 | $73.17 | $73.12 (-0.07%) | $73.66 | $73.05 | 304.20 K | $2.82 B |
| 09/11/2025 | $73.15 | $73.48 (0.45%) | $73.75 | $72.89 | 254.10 K | $2.83 B |
| 09/10/2025 | $73.58 | $73.14 (-0.6%) | $73.85 | $72.69 | 205.80 K | $2.82 B |
| 09/09/2025 | $73.47 | $73.60 (0.18%) | $73.80 | $73.08 | 261.60 K | $2.83 B |
| 09/08/2025 | $74.37 | $73.47 (-1.21%) | $74.77 | $73.17 | 223.40 K | $2.83 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.
