5 DAY PERFORMANCE
-1.92%
1 MONTH PERFORMANCE
-10.84%
3 MONTH PERFORMANCE
-9.41%
6 MONTH PERFORMANCE
+5.48%
YEAR-TO-DATE PERFORMANCE
-1.61%
1 YEAR PERFORMANCE
-4.96%
American States Water Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $77.99 | $76.60 (-1.78%) | $78.14 | $76.44 | 129,101 | $2.88 B |
| 12/31/2024 | $78.24 | $77.72 (-0.66%) | $78.43 | $77.30 | 124,225 | $2.92 B |
| 12/30/2024 | $77.77 | $78.04 (0.35%) | $78.35 | $77.07 | 104,905 | $2.93 B |
| 12/27/2024 | $78.09 | $77.97 (-0.15%) | $78.81 | $77.55 | 110,300 | $2.93 B |
| 12/26/2024 | $77.76 | $78.63 (1.12%) | $78.74 | $77.76 | 153,400 | $2.95 B |
| 12/24/2024 | $78.09 | $78.35 (0.33%) | $78.72 | $77.32 | 182,019 | $2.94 B |
| 12/23/2024 | $79.00 | $78.34 (-0.84%) | $79.26 | $77.87 | 171,151 | $2.94 B |
| 12/20/2024 | $78.84 | $79.51 (0.85%) | $80.05 | $78.84 | 574,537 | $2.99 B |
| 12/19/2024 | $78.95 | $79.46 (0.65%) | $80.25 | $78.76 | 263,436 | $2.98 B |
| 12/18/2024 | $82.40 | $79.01 (-4.11%) | $82.49 | $78.85 | 217,100 | $2.97 B |
| 12/17/2024 | $83.25 | $82.41 (-1.01%) | $84.12 | $82.32 | 189,318 | $3.10 B |
| 12/16/2024 | $83.21 | $83.51 (0.36%) | $84.22 | $83.21 | 151,939 | $3.14 B |
| 12/13/2024 | $82.77 | $83.18 (0.5%) | $83.29 | $82.46 | 119,500 | $3.12 B |
| 12/12/2024 | $82.82 | $83.22 (0.48%) | $83.52 | $82.33 | 159,116 | $3.13 B |
| 12/11/2024 | $82.68 | $82.75 (0.08%) | $83.03 | $82.35 | 252,212 | $3.11 B |
| 12/10/2024 | $81.43 | $82.79 (1.67%) | $83.13 | $80.95 | 222,449 | $3.11 B |
| 12/09/2024 | $82.23 | $81.73 (-0.61%) | $82.75 | $81.61 | 127,100 | $3.07 B |
| 12/06/2024 | $82.69 | $82.11 (-0.7%) | $82.73 | $81.84 | 170,400 | $3.08 B |
| 12/05/2024 | $82.72 | $82.74 (0.02%) | $83.15 | $82.00 | 195,232 | $3.11 B |
| 12/04/2024 | $83.78 | $82.54 (-1.48%) | $84.27 | $82.20 | 227,915 | $3.10 B |
| 12/03/2024 | $86.19 | $84.07 (-2.46%) | $86.19 | $84.05 | 204,400 | $3.16 B |
| 12/02/2024 | $85.27 | $85.77 (0.59%) | $85.98 | $84.16 | 234,344 | $3.22 B |
| 11/29/2024 | $85.40 | $85.31 (-0.11%) | $86.02 | $84.85 | 132,000 | $3.20 B |
| 11/27/2024 | $85.89 | $85.37 (-0.61%) | $86.97 | $85.19 | 249,339 | $3.21 B |
| 11/26/2024 | $85.12 | $85.39 (0.32%) | $85.43 | $84.68 | 303,408 | $3.21 B |
| 11/25/2024 | $85.34 | $85.39 (0.06%) | $86.22 | $85.08 | 251,800 | $3.21 B |
| 11/22/2024 | $84.51 | $85.03 (0.62%) | $85.38 | $84.46 | 264,700 | $3.19 B |
| 11/21/2024 | $84.76 | $84.05 (-0.84%) | $84.76 | $83.78 | 344,346 | $3.16 B |
| 11/20/2024 | $85.51 | $84.40 (-1.3%) | $85.86 | $84.25 | 235,515 | $3.17 B |
| 11/19/2024 | $84.91 | $85.19 (0.33%) | $85.27 | $84.01 | 190,505 | $3.20 B |
| 11/18/2024 | $85.19 | $84.93 (-0.31%) | $85.64 | $84.51 | 221,140 | $3.19 B |
| 11/15/2024 | $83.88 | $85.05 (1.39%) | $85.36 | $83.43 | 232,402 | $3.19 B |
| 11/14/2024 | $85.70 | $83.65 (-2.39%) | $85.70 | $83.26 | 273,400 | $3.14 B |
| 11/13/2024 | $86.55 | $85.34 (-1.4%) | $86.55 | $85.03 | 244,600 | $3.21 B |
| 11/12/2024 | $86.43 | $85.90 (-0.61%) | $87.20 | $85.62 | 264,000 | $3.23 B |
| 11/11/2024 | $86.85 | $86.38 (-0.54%) | $87.16 | $85.99 | 211,200 | $3.24 B |
| 11/08/2024 | $85.17 | $86.45 (1.5%) | $86.69 | $84.99 | 405,647 | $3.25 B |
| 11/07/2024 | $85.42 | $84.58 (-0.98%) | $85.42 | $83.61 | 417,400 | $3.18 B |
| 11/06/2024 | $84.48 | $85.63 (1.36%) | $86.86 | $84.37 | 365,626 | $3.22 B |
| 11/05/2024 | $82.39 | $84.76 (2.88%) | $84.78 | $82.22 | 200,837 | $3.18 B |
| 11/04/2024 | $81.59 | $82.48 (1.09%) | $82.58 | $81.37 | 131,415 | $3.10 B |
| 11/01/2024 | $82.88 | $81.59 (-1.56%) | $83.25 | $81.49 | 150,100 | $3.06 B |
| 10/31/2024 | $82.77 | $82.46 (-0.37%) | $83.46 | $82.44 | 296,214 | $3.10 B |
| 10/30/2024 | $82.81 | $82.38 (-0.52%) | $83.38 | $82.29 | 126,200 | $3.09 B |
| 10/29/2024 | $82.37 | $82.54 (0.21%) | $82.75 | $82.00 | 137,004 | $3.10 B |
| 10/28/2024 | $82.99 | $83.27 (0.34%) | $84.15 | $82.92 | 146,200 | $3.13 B |
| 10/25/2024 | $83.92 | $82.34 (-1.88%) | $83.92 | $82.29 | 102,128 | $3.09 B |
| 10/24/2024 | $84.39 | $83.34 (-1.24%) | $84.76 | $83.11 | 129,551 | $3.13 B |
| 10/23/2024 | $83.69 | $84.42 (0.87%) | $84.57 | $83.69 | 145,105 | $3.17 B |
| 10/22/2024 | $83.82 | $83.64 (-0.21%) | $84.33 | $83.59 | 122,239 | $3.14 B |
| 10/21/2024 | $85.83 | $84.72 (-1.29%) | $85.94 | $84.31 | 141,100 | $3.18 B |
| 10/18/2024 | $85.92 | $85.63 (-0.34%) | $86.16 | $85.16 | 321,522 | $3.22 B |
| 10/17/2024 | $87.17 | $85.87 (-1.49%) | $87.23 | $85.70 | 186,700 | $3.23 B |
| 10/16/2024 | $86.59 | $87.24 (0.75%) | $87.50 | $86.16 | 144,128 | $3.28 B |
| 10/15/2024 | $85.82 | $86.01 (0.22%) | $86.91 | $85.46 | 188,300 | $3.23 B |
| 10/14/2024 | $83.66 | $85.38 (2.06%) | $85.73 | $83.53 | 155,624 | $3.21 B |
| 10/11/2024 | $82.14 | $83.11 (1.18%) | $83.37 | $82.14 | 112,500 | $3.12 B |
| 10/10/2024 | $82.31 | $82.26 (-0.06%) | $82.57 | $81.81 | 173,200 | $3.09 B |
| 10/09/2024 | $82.22 | $82.75 (0.64%) | $83.33 | $81.75 | 154,300 | $3.11 B |
| 10/08/2024 | $83.00 | $82.56 (-0.53%) | $83.00 | $82.35 | 140,900 | $3.10 B |
| 10/07/2024 | $83.68 | $82.76 (-1.1%) | $83.96 | $82.52 | 257,900 | $3.11 B |
| 10/04/2024 | $83.42 | $83.77 (0.42%) | $84.07 | $82.86 | 151,118 | $3.15 B |
| 10/03/2024 | $84.45 | $83.70 (-0.89%) | $84.53 | $83.54 | 199,500 | $3.14 B |
| 10/02/2024 | $83.74 | $84.41 (0.8%) | $84.71 | $83.38 | 179,000 | $3.17 B |