American States Water Company (AWR) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +8.2%
- 3M
- +8.2%
- YTD
- +15.1%
- 1Y
- +8.8%
- 3Y
- -0.3%
- 5Y
- +0.1%
Loading 10-year price history...
AWR Historical Performance
AWR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -1.9%
- 2003 annual price return
- +6.6%
- 2004 annual price return
- +3.8%
- 2005 annual price return
- +18.8%
- 2006 annual price return
- +21.4%
- 2007 annual price return
- -2.3%
- 2008 annual price return
- -11.0%
- 2009 annual price return
- +3.6%
- 2010 annual price return
- -4.8%
- 2011 annual price return
- -0.4%
- 2012 annual price return
- +37.2%
- 2013 annual price return
- +16.7%
- 2014 annual price return
- +34.6%
- 2015 annual price return
- +10.0%
- 2016 annual price return
- +12.5%
- 2017 annual price return
- +28.8%
- 2018 annual price return
- +18.9%
- 2019 annual price return
- +32.2%
- 2020 annual price return
- -7.4%
- 2021 annual price return
- +32.3%
- 2022 annual price return
- -10.0%
- 2023 annual price return
- -15.5%
- 2024 annual price return
- -3.4%
- 2025 annual price return
- -5.4%
- 2026 annual price return
- +3.1%
AWR Stock Price Trajectory (1980–2026)
As of July 8, 2026, American States Water Company (AWR) trades at $83.18, representing a +8.8% return over the past year. The stock has delivered a +11.0% total return over five years (+0.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $103.77 on December 31, 2021. From this peak, AWR has corrected -19.8%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers WTRG (+5.9% 1Y), CWT (+9.1% 1Y), and MSEX (+1.7% 1Y), AWR has underperformed the peer group average. Compare AWR vs WTRG →
AWR Historical Price Data · from 1980
Rows 1–50 of 11,723| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 83.88 | 85.63 | 82.94 | 83.18 | 362K | +0.05% |
| 2026-07-06 | 84.38 | 84.38 | 82.96 | 83.14 | 282K | -1.91% |
| 2026-07-02 | 83.94 | 85.30 | 83.42 | 84.76 | 317K | +1.70% |
| 2026-07-01 | 82.78 | 84.32 | 82.46 | 83.34 | 406K | +0.86% |
| 2026-06-30 | 82.48 | 83.72 | 82.30 | 82.63 | 235K | -0.19% |
| 2026-06-29 | 82.35 | 83.02 | 81.62 | 82.79 | 187K | +0.27% |
| 2026-06-26 | 81.42 | 82.57 | 80.92 | 82.57 | 773K | +2.34% |
| 2026-06-25 | 80.14 | 81.09 | 78.72 | 80.68 | 193K | +1.01% |
| 2026-06-24 | 79.40 | 80.08 | 78.94 | 79.87 | 226K | +1.06% |
| 2026-06-23 | 78.38 | 79.35 | 78.33 | 79.03 | 238K | +1.76% |
| 2026-06-22 | 77.07 | 77.94 | 76.93 | 77.66 | 519K | +0.71% |
| 2026-06-18 | 77.13 | 77.94 | 76.50 | 77.11 | 569K | +0.29% |
| 2026-06-17 | 77.18 | 77.89 | 76.30 | 76.89 | 267K | -1.23% |
| 2026-06-16 | 76.84 | 78.42 | 76.84 | 77.85 | 192K | +0.32% |
| 2026-06-15 | 77.14 | 78.23 | 76.84 | 77.60 | 193K | -0.22% |
| 2026-06-12 | 76.97 | 78.31 | 76.64 | 77.77 | 471K | +1.16% |
| 2026-06-11 | 78.83 | 79.30 | 76.48 | 76.88 | 552K | -2.09% |
| 2026-06-10 | 79.73 | 81.02 | 78.43 | 78.52 | 565K | -0.83% |
| 2026-06-09 | 77.42 | 79.76 | 77.05 | 79.18 | 273K | +2.98% |
| 2026-06-08 | 77.91 | 78.46 | 76.83 | 76.89 | 198K | -1.89% |
| 2026-06-05 | 77.53 | 79.07 | 77.47 | 78.37 | 221K | +1.75% |
| 2026-06-04 | 77.41 | 77.57 | 76.50 | 77.02 | 169K | +0.98% |
| 2026-06-03 | 77.05 | 77.64 | 76.25 | 76.27 | 243K | -1.31% |
| 2026-06-02 | 75.78 | 77.28 | 75.78 | 77.28 | 263K | +1.15% |
| 2026-06-01 | 76.92 | 76.92 | 75.97 | 76.40 | 276K | -1.13% |
| 2026-05-29 | 76.38 | 77.67 | 76.38 | 77.27 | 369K | +1.17% |
| 2026-05-28 | 76.94 | 77.73 | 76.31 | 76.38 | 190K | -0.57% |
| 2026-05-27 | 76.23 | 77.20 | 76.23 | 76.82 | 286K | +0.80% |
| 2026-05-26 | 76.71 | 76.99 | 76.04 | 76.21 | 259K | -0.56% |
| 2026-05-22 | 76.29 | 77.14 | 75.61 | 76.64 | 80K | +0.46% |
| 2026-05-21 | 75.59 | 76.79 | 75.43 | 76.29 | 257K | +0.43% |
| 2026-05-20 | 75.69 | 76.00 | 74.90 | 75.96 | 245K | +0.60% |
| 2026-05-19 | 75.71 | 76.81 | 75.33 | 75.51 | 132K | -0.54% |
| 2026-05-18 | 75.53 | 76.53 | 75.53 | 75.92 | 196K | +0.26% |
| 2026-05-15 | 77.61 | 77.62 | 75.66 | 75.72 | 197K | -2.18% |
| 2026-05-14 | 77.95 | 78.21 | 76.76 | 77.41 | 253K | -0.15% |
| 2026-05-13 | 77.20 | 77.69 | 76.61 | 77.53 | 242K | -0.21% |
| 2026-05-12 | 77.45 | 78.75 | 77.17 | 77.69 | 414K | +0.70% |
| 2026-05-11 | 77.05 | 77.73 | 76.64 | 77.15 | 199K | -0.06% |
| 2026-05-08 | 77.00 | 78.05 | 77.00 | 77.20 | 269K | +0.47% |
| 2026-05-07 | 74.44 | 77.66 | 73.89 | 76.84 | 338K | +1.32% |
| 2026-05-06 | 75.91 | 76.40 | 75.03 | 75.84 | 252K | -0.47% |
| 2026-05-05 | 76.22 | 76.80 | 76.03 | 76.20 | 179K | +0.17% |
| 2026-05-04 | 74.75 | 76.74 | 74.75 | 76.07 | 272K | +1.14% |
| 2026-05-01 | 75.71 | 76.04 | 74.90 | 75.21 | 210K | -0.11% |
| 2026-04-30 | 77.91 | 78.52 | 74.81 | 75.29 | 253K | -3.31% |
| 2026-04-29 | 78.95 | 79.28 | 77.76 | 77.87 | 289K | -2.00% |
| 2026-04-28 | 80.53 | 81.20 | 79.24 | 79.46 | 267K | +0.18% |
| 2026-04-27 | 79.95 | 80.39 | 79.29 | 79.32 | 169K | -0.11% |
| 2026-04-24 | 79.51 | 81.13 | 79.11 | 79.41 | 1.37M | -1.72% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AWR — Frequently Asked Questions
Quick answers to the most common questions about buying AWR stock.
How has AWR stock performed recently?
AWR returned +8.8% over the past year, beating its 5-year annualized CAGR of +0.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is AWR's all-time high price?
American States Water Company reached $103.77 on 2021-12-31. The 52-week high is $85.63. Current 1-year return of +8.8% places the stock closer to historical peaks.
Where can I download AWR historical price data?
This page provides AWR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.