NYSE · Common stock
American States Water Company (AWR)
$85.22 −$0.22 (−0.26%)
- Day’s range
- $84.89–$85.76
- Volume
- 166,537
AWR price history
AWR closed at $85.22 on Oct. 26, 2026. Over the past year, its daily close ranged from $70.10 on Feb. 9, 2026 to $91.10 on Aug. 24, 2026.
Data table: AWR daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $85.22 |
| Oct. 23, 2026 | $85.44 |
| Oct. 22, 2026 | $85.05 |
| Oct. 21, 2026 | $82.14 |
| Oct. 20, 2026 | $83.14 |
| Oct. 19, 2026 | $81.62 |
| Oct. 16, 2026 | $83.45 |
| Oct. 15, 2026 | $82.74 |
| Oct. 14, 2026 | $82.45 |
| Oct. 13, 2026 | $82.51 |
| Oct. 12, 2026 | $82.85 |
| Oct. 9, 2026 | $82.26 |
| Oct. 8, 2026 | $81.83 |
| Oct. 7, 2026 | $81.46 |
| Oct. 6, 2026 | $81.56 |
| Oct. 5, 2026 | $81.76 |
| Oct. 2, 2026 | $82.82 |
| Oct. 1, 2026 | $81.19 |
| Sept. 30, 2026 | $82.33 |
| Sept. 29, 2026 | $81.94 |
| Sept. 28, 2026 | $81.35 |
| Sept. 25, 2026 | $82.80 |
| Sept. 24, 2026 | $82.50 |
| Sept. 23, 2026 | $83.24 |
| Sept. 22, 2026 | $84.39 |
| Sept. 21, 2026 | $84.85 |
| Sept. 18, 2026 | $85.57 |
| Sept. 17, 2026 | $86.76 |
| Sept. 16, 2026 | $87.17 |
| Sept. 15, 2026 | $86.45 |
| Sept. 14, 2026 | $87.12 |
| Sept. 11, 2026 | $86.48 |
| Sept. 10, 2026 | $87.47 |
| Sept. 9, 2026 | $88.28 |
| Sept. 8, 2026 | $88.68 |
| Sept. 4, 2026 | $88.53 |
| Sept. 3, 2026 | $89.65 |
| Sept. 2, 2026 | $88.25 |
| Sept. 1, 2026 | $89.19 |
| Aug. 31, 2026 | $89.29 |
| Aug. 28, 2026 | $89.88 |
| Aug. 27, 2026 | $88.87 |
| Aug. 26, 2026 | $89.83 |
| Aug. 25, 2026 | $90.24 |
| Aug. 24, 2026 | $91.10 |
| Aug. 21, 2026 | $88.63 |
| Aug. 20, 2026 | $89.31 |
| Aug. 19, 2026 | $89.18 |
| Aug. 18, 2026 | $88.91 |
| Aug. 17, 2026 | $87.87 |
| Aug. 14, 2026 | $88.97 |
| Aug. 13, 2026 | $88.73 |
| Aug. 12, 2026 | $87.95 |
| Aug. 11, 2026 | $87.54 |
| Aug. 10, 2026 | $86.57 |
| Aug. 7, 2026 | $87.39 |
| Aug. 6, 2026 | $85.67 |
| Aug. 5, 2026 | $84.94 |
| Aug. 4, 2026 | $85.40 |
| Aug. 3, 2026 | $84.75 |
| July 31, 2026 | $85.64 |
| July 30, 2026 | $85.96 |
| July 29, 2026 | $87.86 |
| July 28, 2026 | $88.06 |
| July 27, 2026 | $86.09 |
| July 24, 2026 | $86.41 |
| July 23, 2026 | $87.17 |
| July 22, 2026 | $87.03 |
| July 21, 2026 | $86.60 |
| July 20, 2026 | $88.40 |
| July 17, 2026 | $89.28 |
| July 16, 2026 | $87.93 |
| July 15, 2026 | $84.63 |
| July 14, 2026 | $85.01 |
| July 13, 2026 | $85.05 |
| July 10, 2026 | $84.51 |
| July 9, 2026 | $83.86 |
| July 8, 2026 | $83.58 |
| July 7, 2026 | $83.18 |
| July 6, 2026 | $83.14 |
| July 2, 2026 | $84.76 |
| July 1, 2026 | $83.34 |
| June 30, 2026 | $82.63 |
| June 29, 2026 | $82.79 |
| June 26, 2026 | $82.57 |
| June 25, 2026 | $80.68 |
| June 24, 2026 | $79.87 |
| June 23, 2026 | $79.03 |
| June 22, 2026 | $77.66 |
| June 18, 2026 | $77.11 |
| June 17, 2026 | $76.89 |
| June 16, 2026 | $77.85 |
| June 15, 2026 | $77.60 |
| June 12, 2026 | $77.77 |
| June 11, 2026 | $76.88 |
| June 10, 2026 | $78.52 |
| June 9, 2026 | $79.18 |
| June 8, 2026 | $76.89 |
| June 5, 2026 | $78.37 |
| June 4, 2026 | $77.02 |
| June 3, 2026 | $76.27 |
| June 2, 2026 | $77.28 |
| June 1, 2026 | $76.40 |
| May 29, 2026 | $77.27 |
| May 28, 2026 | $76.38 |
| May 27, 2026 | $76.82 |
| May 26, 2026 | $76.21 |
| May 22, 2026 | $76.64 |
| May 21, 2026 | $76.29 |
| May 20, 2026 | $75.96 |
| May 19, 2026 | $75.51 |
| May 18, 2026 | $75.92 |
| May 15, 2026 | $75.72 |
| May 14, 2026 | $77.41 |
| May 13, 2026 | $77.53 |
| May 12, 2026 | $77.69 |
| May 11, 2026 | $77.15 |
| May 8, 2026 | $77.20 |
| May 7, 2026 | $76.84 |
| May 6, 2026 | $75.84 |
| May 5, 2026 | $76.20 |
| May 4, 2026 | $76.07 |
| May 1, 2026 | $75.21 |
| April 30, 2026 | $75.29 |
| April 29, 2026 | $77.87 |
| April 28, 2026 | $79.46 |
| April 27, 2026 | $79.32 |
| April 24, 2026 | $79.41 |
| April 23, 2026 | $80.80 |
| April 22, 2026 | $78.39 |
| April 21, 2026 | $77.83 |
| April 20, 2026 | $78.72 |
| April 17, 2026 | $75.92 |
| April 16, 2026 | $75.51 |
| April 15, 2026 | $75.28 |
| April 14, 2026 | $75.86 |
| April 13, 2026 | $75.44 |
| April 10, 2026 | $79.47 |
| April 9, 2026 | $79.26 |
| April 8, 2026 | $77.09 |
| April 7, 2026 | $76.89 |
| April 6, 2026 | $76.79 |
| April 2, 2026 | $77.59 |
| April 1, 2026 | $76.18 |
| March 31, 2026 | $75.62 |
| March 30, 2026 | $76.72 |
| March 27, 2026 | $75.10 |
| March 26, 2026 | $74.96 |
| March 25, 2026 | $73.40 |
| March 24, 2026 | $73.26 |
| March 23, 2026 | $73.57 |
| March 20, 2026 | $72.40 |
| March 19, 2026 | $72.83 |
| March 18, 2026 | $72.78 |
| March 17, 2026 | $74.21 |
| March 16, 2026 | $75.30 |
| March 13, 2026 | $75.61 |
| March 12, 2026 | $74.44 |
| March 11, 2026 | $72.94 |
| March 10, 2026 | $73.50 |
| March 9, 2026 | $75.67 |
| March 6, 2026 | $75.29 |
| March 5, 2026 | $75.46 |
| March 4, 2026 | $77.15 |
| March 3, 2026 | $76.39 |
| March 2, 2026 | $74.79 |
| Feb. 27, 2026 | $74.53 |
| Feb. 26, 2026 | $73.76 |
| Feb. 25, 2026 | $74.23 |
| Feb. 24, 2026 | $73.93 |
| Feb. 23, 2026 | $73.50 |
| Feb. 20, 2026 | $72.94 |
| Feb. 19, 2026 | $73.48 |
| Feb. 18, 2026 | $73.40 |
| Feb. 17, 2026 | $74.88 |
| Feb. 13, 2026 | $74.89 |
| Feb. 12, 2026 | $72.89 |
| Feb. 11, 2026 | $70.96 |
| Feb. 10, 2026 | $71.76 |
| Feb. 9, 2026 | $70.10 |
| Feb. 6, 2026 | $70.47 |
| Feb. 5, 2026 | $71.83 |
| Feb. 4, 2026 | $71.69 |
| Feb. 3, 2026 | $71.61 |
| Feb. 2, 2026 | $72.08 |
| Jan. 30, 2026 | $72.96 |
| Jan. 29, 2026 | $72.34 |
| Jan. 28, 2026 | $72.23 |
| Jan. 27, 2026 | $73.21 |
| Jan. 26, 2026 | $73.47 |
| Jan. 23, 2026 | $73.16 |
| Jan. 22, 2026 | $74.63 |
| Jan. 21, 2026 | $74.53 |
| Jan. 20, 2026 | $74.87 |
| Jan. 16, 2026 | $75.97 |
| Jan. 15, 2026 | $76.23 |
| Jan. 14, 2026 | $75.56 |
| Jan. 13, 2026 | $73.82 |
| Jan. 12, 2026 | $74.32 |
| Jan. 9, 2026 | $73.20 |
| Jan. 8, 2026 | $72.90 |
| Jan. 7, 2026 | $72.52 |
| Jan. 6, 2026 | $72.54 |
| Jan. 5, 2026 | $71.62 |
| Jan. 2, 2026 | $72.26 |
| Dec. 31, 2025 | $72.48 |
| Dec. 30, 2025 | $73.11 |
| Dec. 29, 2025 | $73.08 |
| Dec. 26, 2025 | $73.04 |
| Dec. 24, 2025 | $73.56 |
| Dec. 23, 2025 | $73.36 |
| Dec. 22, 2025 | $73.68 |
| Dec. 19, 2025 | $73.08 |
| Dec. 18, 2025 | $73.96 |
| Dec. 17, 2025 | $74.12 |
| Dec. 16, 2025 | $73.73 |
| Dec. 15, 2025 | $73.97 |
| Dec. 12, 2025 | $73.95 |
| Dec. 11, 2025 | $72.91 |
| Dec. 10, 2025 | $72.69 |
| Dec. 9, 2025 | $71.86 |
| Dec. 8, 2025 | $71.80 |
| Dec. 5, 2025 | $73.17 |
| Dec. 4, 2025 | $72.44 |
| Dec. 3, 2025 | $72.96 |
| Dec. 2, 2025 | $72.89 |
| Dec. 1, 2025 | $73.45 |
| Nov. 28, 2025 | $73.77 |
| Nov. 26, 2025 | $74.03 |
| Nov. 25, 2025 | $74.25 |
| Nov. 24, 2025 | $73.30 |
| Nov. 21, 2025 | $73.37 |
| Nov. 20, 2025 | $71.87 |
| Nov. 19, 2025 | $71.50 |
| Nov. 18, 2025 | $72.36 |
| Nov. 17, 2025 | $73.80 |
| Nov. 14, 2025 | $74.59 |
| Nov. 13, 2025 | $75.07 |
| Nov. 12, 2025 | $75.18 |
| Nov. 11, 2025 | $75.86 |
| Nov. 10, 2025 | $75.02 |
| Nov. 7, 2025 | $74.84 |
| Nov. 6, 2025 | $74.93 |
| Nov. 5, 2025 | $74.07 |
| Nov. 4, 2025 | $74.58 |
| Nov. 3, 2025 | $71.70 |
| Oct. 31, 2025 | $71.31 |
| Oct. 30, 2025 | $71.58 |
| Oct. 29, 2025 | $72.65 |
| Oct. 28, 2025 | $75.41 |
| Oct. 27, 2025 | $76.10 |
Key figures
- 52-week range
- $70.10–$91.10Low Feb. 9, 2026; high Aug. 24, 2026
- Average daily volume
- 231,410Past 3 months
- Market value
- $3.38B
- Dividend yield
- 2.41%Past 12 months of regular dividends
- From 52-week high
- −6.45%
Price change
- 1 month
- +2.92%
- 3 months
- −1.38%
- Year to date
- +17.58%
- 1 year
- +11.84%
$1,000 a year ago
$1,000 put into AWR at the close on Oct. 24, 2025 would be worth $1,118.
Price only, dividends not included.
What Wall Street says about AWR
No Wall Street firm has published a rating or price-target change on AWR in the past 90 days.
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
Recent dividends
| Ex-dividend date | Per share |
|---|---|
| Regular, paid Sept. 2 | $0.5455 |
| Regular, paid June 2 | $0.5040 |
| Regular, paid March 5 | $0.5040 |
| Regular, paid Dec. 2, 2025 | $0.5040 |
About American States Water Company
American States Water Co is a water and utilities holding company based in California. The segments of the firm include water, electric, and contracted services. Within these segments, American States Water conducts water and electric operations through Golden State Water Company and Bear Valley Electric Service, Inc while contracted services through American States Utility Services and its subsidiaries. Golden State Water conducts its operations across various counties in California and is regulated by the California Public Utilities Commission. American States Utility Services has contracted with the U.S. government to provide water services to various military installations. The majority of the company's revenue is derived from water services to commercial and residential customers.
- Headquarters
- San Dimas, Calif.
- Employees
- 900
- Listed
- June 1, 1972
- Sector
- Utilities
- Industry
- Water supply
In WallStreetDigest editions
No WallStreetDigest article about AWR is on the site yet.