5 DAY PERFORMANCE
+1.48%
1 MONTH PERFORMANCE
+4.32%
3 MONTH PERFORMANCE
+14.56%
6 MONTH PERFORMANCE
+18.41%
YEAR-TO-DATE PERFORMANCE
+22.35%
1 YEAR PERFORMANCE
+17.61%
American States Water Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $82.59 | $83.58 (1.2%) | $84.19 | $82.58 | 460.10 K | $3.27 B |
| 07/07/2026 | $83.88 | $83.18 (-0.83%) | $85.63 | $82.94 | 368.31 K | $3.25 B |
| 07/06/2026 | $84.63 | $83.14 (-1.76%) | $84.63 | $82.87 | 290.70 K | $3.25 B |
| 07/02/2026 | $83.42 | $84.76 (1.61%) | $85.30 | $83.42 | 333.90 K | $3.32 B |
| 07/01/2026 | $82.78 | $83.34 (0.68%) | $84.32 | $82.46 | 416.80 K | $3.26 B |
| 06/30/2026 | $82.49 | $82.63 (0.17%) | $83.73 | $82.08 | 363.12 K | $3.23 B |
| 06/29/2026 | $82.35 | $82.79 (0.53%) | $83.02 | $81.62 | 423.50 K | $3.24 B |
| 06/26/2026 | $81.42 | $82.57 (1.41%) | $82.59 | $80.92 | 1.39 M | $3.23 B |
| 06/25/2026 | $80.12 | $80.68 (0.7%) | $81.09 | $78.72 | 204.70 K | $3.16 B |
| 06/24/2026 | $79.34 | $79.87 (0.67%) | $80.11 | $78.89 | 249.36 K | $3.12 B |
| 06/23/2026 | $78.70 | $79.03 (0.42%) | $79.36 | $78.45 | 256.85 K | $3.09 B |
| 06/22/2026 | $76.93 | $77.66 (0.95%) | $77.94 | $76.93 | 531.30 K | $3.04 B |
| 06/18/2026 | $77.13 | $77.11 (-0.03%) | $77.94 | $76.51 | 648.27 K | $3.02 B |
| 06/17/2026 | $77.18 | $76.89 (-0.38%) | $77.89 | $76.30 | 280.24 K | $3.01 B |
| 06/16/2026 | $76.84 | $77.85 (1.31%) | $78.42 | $76.84 | 197.40 K | $3.04 B |
| 06/15/2026 | $77.14 | $77.60 (0.6%) | $78.23 | $76.84 | 208.90 K | $3.04 B |
| 06/12/2026 | $76.97 | $77.77 (1.04%) | $78.31 | $76.64 | 472.78 K | $3.04 B |
| 06/11/2026 | $78.83 | $76.88 (-2.47%) | $79.30 | $76.48 | 647.33 K | $3.01 B |
| 06/10/2026 | $79.88 | $78.52 (-1.7%) | $81.02 | $78.44 | 646.30 K | $3.07 B |
| 06/09/2026 | $77.42 | $79.18 (2.27%) | $79.76 | $77.05 | 286.70 K | $3.10 B |
| 06/08/2026 | $77.87 | $76.89 (-1.26%) | $78.46 | $76.83 | 203.02 K | $3.01 B |
| 06/05/2026 | $77.59 | $78.37 (1.01%) | $79.05 | $76.40 | 234.26 K | $3.07 B |
| 06/04/2026 | $77.41 | $77.02 (-0.5%) | $77.57 | $76.50 | 176.65 K | $3.01 B |
| 06/03/2026 | $77.05 | $76.27 (-1.01%) | $77.64 | $76.22 | 247.40 K | $2.98 B |
| 06/02/2026 | $75.78 | $77.28 (1.98%) | $77.29 | $75.78 | 280.30 K | $3.02 B |
| 06/01/2026 | $76.82 | $76.40 (-0.55%) | $77.17 | $75.97 | 290.70 K | $2.99 B |
| 05/29/2026 | $76.53 | $77.27 (0.97%) | $77.67 | $76.38 | 452.10 K | $3.02 B |
| 05/28/2026 | $76.94 | $76.38 (-0.73%) | $77.73 | $76.31 | 323.23 K | $2.99 B |
| 05/27/2026 | $76.23 | $76.82 (0.77%) | $77.20 | $76.23 | 338.73 K | $3.00 B |
| 05/26/2026 | $76.71 | $76.21 (-0.65%) | $76.99 | $76.04 | 308.70 K | $2.98 B |
| 05/22/2026 | $76.29 | $76.64 (0.46%) | $77.14 | $75.61 | 369.80 K | $3.00 B |
| 05/21/2026 | $75.59 | $76.29 (0.93%) | $76.79 | $75.43 | 264.13 K | $2.98 B |
| 05/20/2026 | $75.69 | $75.96 (0.36%) | $76.01 | $74.90 | 255.80 K | $2.97 B |
| 05/19/2026 | $75.45 | $75.51 (0.08%) | $76.82 | $75.33 | 181.82 K | $2.95 B |
| 05/18/2026 | $75.76 | $75.92 (0.21%) | $76.53 | $75.55 | 200.11 K | $2.97 B |
| 05/15/2026 | $77.61 | $75.72 (-2.44%) | $77.62 | $75.63 | 212.80 K | $2.96 B |
| 05/14/2026 | $77.89 | $77.41 (-0.62%) | $78.41 | $76.76 | 260.01 K | $3.03 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.
