American States Water (AWR) Stock Chart & Stock Price History $75.96 +1.21 (+1.62%) Closing price 03:59 PM EasternExtended Trading$75.83 -0.14 (-0.18%) As of 05:30 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock American States Water Stock Price Performance The American States Water (AWR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 4.13%, with a year-to-date return of -2.26%. In the past month, the stock has decreased 1.54%, reflecting recent market activity. As of the latest close, American States Water traded at $74.77 with a market cap of $2.88 billion and volume of 198,379 shares. Five years ago, the stock traded at $77.21, representing a 1.61% decrease over that period. At the time, it had a market cap of $2.85 billion and a volume of 227,100 shares. Receive AWR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for American States Water and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+0.53%1 Month Performance-1.54%3 Month Performance-4.35%Year-To-Date Performance-2.26%1 Year Performance-4.13%5 Year Performance-1.61% AWR Stock Chart for Wednesday, July, 16, 2025 AWR Chart by TradingView American States Water Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/15/2025$76.71$74.77-2.53%$76.67$74.74198,379 shs$2.88 billion07/14/2025$75.57$76.71+1.52%$77.01$75.65290,810 shs$2.95 billion07/11/2025$77.11$75.57-2.00%$76.85$75.50442,372 shs$2.91 billion07/10/2025$77.63$77.11-0.67%$78.48$77.09196,315 shs$2.97 billion07/09/2025$76.00$77.63+2.14%$77.80$75.70339,932 shs$2.99 billion07/08/2025$76.45$76.00-0.59%$76.29$75.53265,178 shs$2.93 billion07/07/2025$77.10$76.45-0.84%$77.37$76.22152,721 shs$2.94 billion07/04/2025$77.10$77.10$77.71$76.68103,397 shs$2.97 billion07/03/2025$77.41$77.10-0.40%$77.71$76.68103,397 shs$2.97 billion07/02/2025$77.95$77.41-0.69%$78.17$76.78184,356 shs$2.98 billion Get the Latest News and Ratings for AWR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for American States Water and its competitors with MarketBeat's FREE daily newsletter. 07/01/2025$76.57$77.95+1.80%$78.84$76.25187,252 shs$3.00 billion06/30/2025$76.52$76.57+0.07%$77.11$75.57215,477 shs$2.95 billion06/27/2025$76.89$76.52-0.48%$77.33$76.30403,116 shs$2.95 billion06/26/2025$77.18$76.89-0.37%$77.78$76.32152,700 shs$2.96 billion06/25/2025$78.91$77.18-2.19%$78.71$76.82263,195 shs$2.97 billion06/24/2025$79.99$78.91-1.35%$79.83$78.80215,203 shs$3.04 billion06/23/2025$77.76$79.99+2.87%$80.16$77.86195,062 shs$3.08 billion06/20/2025$77.87$77.76-0.14%$78.50$77.54458,212 shs$2.99 billion06/19/2025$77.87$77.87$78.25$77.13167,255 shs$3.00 billion06/18/2025$77.52$77.87+0.45%$78.25$77.13167,255 shs$3.00 billion06/17/2025$77.15$77.52+0.48%$77.72$76.00205,256 shs$2.99 billion06/16/2025$78.10$77.15-1.21%$78.45$76.84158,663 shs$2.97 billion Related Companies Consolidated Water Stock Price Chart Global Water Resources Stock Price Chart Middlesex Water Stock Price Chart York Water Stock Price Chart American Water Works Stock Price Chart CMS Energy Stock Price Chart California Water Service Group Stock Price Chart Essential Utilities Stock Price Chart SJW Group Stock Price Chart Artesian Resources Stock Price Chart Receive AWR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for American States Water and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:AWR) was last updated on 7/16/2025 by MarketBeat.com Staff From Our PartnersElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | Sponsored3..2..1.. AI 2.0 ignition (don’t sleep on this)I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredSpecial gold investment soars 2,300% ... 5,090% ... 9,850%In my 54 years as an investor, I’ve seen my share of gold bull markets. But nothing comes close to the rall...Weiss Ratings | SponsoredPost-Halving = Profit Season (Here’s How to Win It)It happens like clockwork. Every four years, the crypto market enters a new phase — and for those who know how...Crypto Swap Profits | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding American States Water Company Please log in to your account or sign up in order to add this asset to your watchlist. Share American States Water With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free AWR Stock Alerts