5 DAY PERFORMANCE
-8.62%
1 MONTH PERFORMANCE
-14.27%
3 MONTH PERFORMANCE
-9.75%
6 MONTH PERFORMANCE
-4.52%
YEAR-TO-DATE PERFORMANCE
+4.42%
1 YEAR PERFORMANCE
+3.35%
American States Water Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $82.07 | $82.42 (0.43%) | $82.59 | $81.82 | 68.16 K | $3.23 B |
| 10/08/2026 | $81.73 | $81.83 (0.12%) | $82.65 | $81.06 | 259.30 K | $3.22 B |
| 10/07/2026 | $82.48 | $81.46 (-1.24%) | $82.53 | $81.14 | 223.70 K | $3.20 B |
| 10/06/2026 | $82.31 | $81.56 (-0.91%) | $82.97 | $81.06 | 267.81 K | $3.21 B |
| 10/05/2026 | $81.99 | $81.76 (-0.28%) | $82.81 | $81.19 | 277.70 K | $3.22 B |
| 10/02/2026 | $82.72 | $82.82 (0.12%) | $83.05 | $81.67 | 345.25 K | $3.26 B |
| 10/01/2026 | $81.97 | $81.19 (-0.95%) | $82.91 | $81.00 | 280.44 K | $3.19 B |
| 09/30/2026 | $82.28 | $82.33 (0.06%) | $82.73 | $81.97 | 318.01 K | $3.24 B |
| 09/29/2026 | $80.93 | $81.94 (1.25%) | $81.96 | $80.59 | 207.20 K | $3.22 B |
| 09/28/2026 | $82.82 | $81.35 (-1.77%) | $82.96 | $81.03 | 225.60 K | $3.20 B |
| 09/25/2026 | $82.66 | $82.80 (0.17%) | $82.84 | $81.68 | 238.10 K | $3.26 B |
| 09/24/2026 | $83.24 | $82.50 (-0.89%) | $83.76 | $82.44 | 217.12 K | $3.25 B |
| 09/23/2026 | $84.01 | $83.24 (-0.92%) | $84.07 | $82.59 | 277.52 K | $3.27 B |
| 09/22/2026 | $84.79 | $84.39 (-0.47%) | $85.38 | $84.04 | 257.42 K | $3.32 B |
| 09/21/2026 | $86.09 | $84.85 (-1.44%) | $86.09 | $84.76 | 234.01 K | $3.34 B |
| 09/18/2026 | $85.96 | $85.57 (-0.45%) | $86.06 | $84.87 | 511.52 K | $3.37 B |
| 09/17/2026 | $87.44 | $86.76 (-0.78%) | $87.62 | $86.28 | 172.20 K | $3.41 B |
| 09/16/2026 | $87.60 | $87.17 (-0.49%) | $87.60 | $86.32 | 234.80 K | $3.43 B |
| 09/15/2026 | $85.93 | $86.45 (0.61%) | $87.90 | $85.93 | 241.60 K | $3.40 B |
| 09/14/2026 | $87.34 | $87.12 (-0.25%) | $87.62 | $86.55 | 186.60 K | $3.43 B |
| 09/11/2026 | $88.41 | $86.48 (-2.18%) | $88.41 | $86.00 | 200.34 K | $3.40 B |
| 09/10/2026 | $89.22 | $87.47 (-1.96%) | $89.60 | $87.43 | 139.20 K | $3.44 B |
| 09/09/2026 | $88.84 | $88.28 (-0.63%) | $88.98 | $87.76 | 161.25 K | $3.47 B |
| 09/08/2026 | $88.27 | $88.68 (0.46%) | $88.88 | $88.11 | 122.35 K | $3.49 B |
| 09/04/2026 | $89.07 | $88.53 (-0.61%) | $89.24 | $88.22 | 163.23 K | $3.48 B |
| 09/03/2026 | $88.98 | $89.65 (0.75%) | $90.01 | $88.15 | 245.75 K | $3.53 B |
| 09/02/2026 | $88.00 | $88.25 (0.28%) | $89.13 | $87.79 | 363.40 K | $3.47 B |
| 09/01/2026 | $89.78 | $89.19 (-0.66%) | $89.99 | $88.51 | 165.52 K | $3.51 B |
| 08/31/2026 | $89.31 | $89.29 (-0.02%) | $89.80 | $88.87 | 255.30 K | $3.51 B |
| 08/28/2026 | $89.32 | $89.88 (0.63%) | $90.09 | $88.73 | 156.90 K | $3.54 B |
| 08/27/2026 | $89.00 | $88.87 (-0.15%) | $89.30 | $87.60 | 201.55 K | $3.50 B |
| 08/26/2026 | $90.00 | $89.83 (-0.19%) | $90.60 | $89.39 | 167.43 K | $3.53 B |
| 08/25/2026 | $91.19 | $90.24 (-1.04%) | $91.72 | $89.69 | 144.87 K | $3.55 B |
| 08/24/2026 | $89.04 | $91.10 (2.31%) | $91.11 | $88.90 | 215.35 K | $3.58 B |
| 08/21/2026 | $89.29 | $88.63 (-0.74%) | $89.29 | $88.48 | 159.70 K | $3.49 B |
| 08/20/2026 | $88.93 | $89.31 (0.43%) | $90.42 | $88.93 | 180.30 K | $3.51 B |
| 08/19/2026 | $88.91 | $89.18 (0.3%) | $90.21 | $88.70 | 174.02 K | $3.51 B |
| 08/18/2026 | $88.75 | $88.91 (0.18%) | $89.87 | $88.39 | 241.07 K | $3.50 B |
| 08/17/2026 | $87.91 | $87.87 (-0.05%) | $88.39 | $87.21 | 203.63 K | $3.46 B |
| 08/14/2026 | $88.57 | $88.97 (0.45%) | $89.26 | $88.01 | 181.00 K | $3.50 B |
| 08/13/2026 | $88.36 | $88.73 (0.42%) | $89.01 | $88.00 | 209.21 K | $3.49 B |
| 08/12/2026 | $87.55 | $87.95 (0.46%) | $88.10 | $87.10 | 188.00 K | $3.46 B |
| 08/11/2026 | $86.79 | $87.54 (0.86%) | $87.80 | $86.15 | 196.70 K | $3.44 B |
| 08/10/2026 | $86.96 | $86.57 (-0.45%) | $87.22 | $85.68 | 199.54 K | $3.41 B |
| 08/07/2026 | $85.04 | $87.39 (2.76%) | $87.44 | $84.71 | 233.02 K | $3.44 B |
| 08/06/2026 | $86.37 | $85.67 (-0.81%) | $87.21 | $84.85 | 280.20 K | $3.37 B |
| 08/05/2026 | $85.52 | $84.94 (-0.68%) | $85.67 | $84.16 | 247.80 K | $3.34 B |
| 08/04/2026 | $84.54 | $85.40 (1.02%) | $85.58 | $83.20 | 343.00 K | $3.36 B |
| 08/03/2026 | $85.43 | $84.75 (-0.8%) | $86.97 | $84.56 | 357.60 K | $3.33 B |
| 07/31/2026 | $86.37 | $85.64 (-0.85%) | $86.79 | $85.27 | 346.51 K | $3.35 B |
| 07/30/2026 | $88.31 | $85.96 (-2.66%) | $88.46 | $85.73 | 241.60 K | $3.36 B |
| 07/29/2026 | $88.27 | $87.86 (-0.46%) | $89.40 | $86.94 | 303.90 K | $3.44 B |
| 07/28/2026 | $86.86 | $88.06 (1.38%) | $89.84 | $86.71 | 446.60 K | $3.44 B |
| 07/27/2026 | $86.53 | $86.09 (-0.51%) | $86.91 | $85.50 | 327.72 K | $3.37 B |
| 07/24/2026 | $87.85 | $86.41 (-1.64%) | $88.34 | $86.24 | 301.10 K | $3.38 B |
| 07/23/2026 | $86.59 | $87.17 (0.67%) | $87.84 | $86.20 | 269.31 K | $3.41 B |
| 07/22/2026 | $87.32 | $87.03 (-0.33%) | $87.41 | $86.44 | 255.78 K | $3.40 B |
| 07/21/2026 | $87.54 | $86.60 (-1.07%) | $88.08 | $86.57 | 278.87 K | $3.39 B |
| 07/20/2026 | $88.78 | $88.40 (-0.43%) | $90.11 | $87.92 | 243.90 K | $3.46 B |
| 07/17/2026 | $88.81 | $89.28 (0.53%) | $89.54 | $87.79 | 532.21 K | $3.49 B |
| 07/16/2026 | $84.85 | $87.93 (3.63%) | $87.96 | $84.85 | 304.23 K | $3.44 B |
| 07/15/2026 | $84.84 | $84.63 (-0.25%) | $85.64 | $84.20 | 275.57 K | $3.31 B |
| 07/14/2026 | $84.99 | $85.01 (0.02%) | $85.68 | $84.38 | 205.98 K | $3.32 B |
| 07/13/2026 | $84.84 | $85.05 (0.25%) | $85.53 | $84.78 | 235.91 K | $3.33 B |
| 07/10/2026 | $84.15 | $84.51 (0.43%) | $84.90 | $83.87 | 186.73 K | $3.31 B |
| 07/09/2026 | $83.64 | $83.86 (0.26%) | $84.27 | $82.92 | 312.30 K | $3.28 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.
