-
5 DAY PERFORMANCE
-0.19% -
1 MONTH PERFORMANCE
+2.33% -
3 MONTH PERFORMANCE
+13.82% -
6 MONTH PERFORMANCE
+14.34% -
YEAR-TO-DATE PERFORMANCE
+2.71% -
1 YEAR PERFORMANCE
+4.98%
American States Water Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $82.04 | $82.58 (0.66%) | $83.08 | $82.04 | 201,832 | $3.08 B |
| 09/26/2024 | $81.69 | $81.46 (-0.28%) | $82.53 | $81.32 | 133,941 | $3.04 B |
| 09/25/2024 | $83.24 | $82.14 (-1.32%) | $83.24 | $81.49 | 172,234 | $3.06 B |
| 09/24/2024 | $84.02 | $82.76 (-1.5%) | $84.66 | $82.75 | 257,279 | $3.09 B |
| 09/23/2024 | $84.92 | $84.45 (-0.55%) | $85.50 | $84.41 | 294,848 | $3.15 B |
| 09/20/2024 | $84.52 | $84.42 (-0.12%) | $84.73 | $83.83 | 901,128 | $3.15 B |
| 09/19/2024 | $83.54 | $84.55 (1.21%) | $84.64 | $83.05 | 275,578 | $3.15 B |
| 09/18/2024 | $84.36 | $83.71 (-0.77%) | $84.58 | $83.50 | 190,020 | $3.12 B |
| 09/17/2024 | $84.34 | $84.19 (-0.18%) | $85.32 | $83.95 | 165,000 | $3.14 B |
| 09/16/2024 | $83.56 | $84.05 (0.59%) | $84.42 | $83.45 | 231,127 | $3.14 B |
| 09/13/2024 | $82.26 | $83.12 (1.05%) | $83.17 | $81.70 | 143,006 | $3.10 B |
| 09/12/2024 | $81.65 | $81.65 (0%) | $81.95 | $81.14 | 158,549 | $3.05 B |
| 09/11/2024 | $83.55 | $81.41 (-2.56%) | $83.55 | $80.89 | 337,325 | $3.04 B |
| 09/10/2024 | $81.70 | $83.95 (2.75%) | $84.27 | $81.51 | 257,765 | $3.13 B |
| 09/09/2024 | $80.98 | $81.46 (0.59%) | $81.58 | $80.00 | 239,247 | $3.04 B |
| 09/06/2024 | $81.66 | $80.98 (-0.83%) | $81.68 | $80.53 | 158,800 | $3.02 B |
| 09/05/2024 | $81.99 | $81.28 (-0.87%) | $82.11 | $81.21 | 134,434 | $3.03 B |
| 09/04/2024 | $81.46 | $81.35 (-0.14%) | $81.78 | $80.99 | 110,534 | $3.04 B |
| 09/03/2024 | $81.16 | $81.25 (0.11%) | $81.92 | $80.50 | 176,653 | $3.03 B |
| 08/30/2024 | $81.08 | $81.42 (0.42%) | $81.72 | $80.70 | 190,408 | $3.04 B |
| 08/29/2024 | $81.02 | $80.72 (-0.37%) | $81.46 | $80.15 | 162,300 | $3.01 B |
| 08/28/2024 | $80.49 | $80.97 (0.6%) | $81.86 | $80.43 | 118,024 | $3.02 B |
| 08/27/2024 | $80.57 | $80.41 (-0.2%) | $80.77 | $80.02 | 107,800 | $3.00 B |
| 08/26/2024 | $81.08 | $80.86 (-0.27%) | $81.20 | $80.48 | 159,100 | $3.02 B |
| 08/23/2024 | $80.88 | $80.68 (-0.25%) | $81.50 | $80.02 | 206,300 | $3.01 B |
| 08/22/2024 | $81.59 | $80.46 (-1.38%) | $81.66 | $80.40 | 126,400 | $3.00 B |
| 08/21/2024 | $81.79 | $81.68 (-0.13%) | $82.02 | $81.40 | 208,239 | $3.05 B |
| 08/20/2024 | $82.07 | $81.70 (-0.45%) | $82.36 | $81.26 | 116,934 | $3.05 B |
| 08/19/2024 | $81.95 | $82.35 (0.49%) | $82.61 | $81.76 | 151,200 | $3.07 B |
| 08/16/2024 | $82.20 | $82.32 (0.15%) | $82.56 | $81.64 | 129,200 | $3.07 B |
| 08/15/2024 | $82.82 | $82.55 (-0.33%) | $83.04 | $82.07 | 241,604 | $3.08 B |
| 08/14/2024 | $81.15 | $82.24 (1.34%) | $82.73 | $80.94 | 285,049 | $3.07 B |
| 08/13/2024 | $81.19 | $81.25 (0.07%) | $81.62 | $80.76 | 130,100 | $3.03 B |
| 08/12/2024 | $80.51 | $80.69 (0.22%) | $80.73 | $79.49 | 342,122 | $3.01 B |
| 08/09/2024 | $82.12 | $80.88 (-1.51%) | $82.12 | $80.37 | 269,330 | $3.02 B |
| 08/08/2024 | $82.76 | $81.85 (-1.1%) | $83.54 | $81.62 | 168,400 | $3.05 B |
| 08/07/2024 | $82.04 | $82.71 (0.82%) | $83.20 | $81.78 | 213,900 | $3.09 B |
| 08/06/2024 | $81.76 | $82.49 (0.89%) | $83.53 | $81.50 | 263,852 | $3.08 B |
| 08/05/2024 | $84.19 | $81.76 (-2.89%) | $84.23 | $81.09 | 278,519 | $3.05 B |
| 08/02/2024 | $83.61 | $85.38 (2.12%) | $85.59 | $83.61 | 225,801 | $3.16 B |
| 08/01/2024 | $83.32 | $84.04 (0.86%) | $84.18 | $82.37 | 235,345 | $3.11 B |
| 07/31/2024 | $83.89 | $82.53 (-1.62%) | $83.89 | $82.53 | 423,583 | $3.06 B |
| 07/30/2024 | $81.43 | $82.56 (1.39%) | $82.70 | $81.10 | 122,531 | $3.06 B |
| 07/29/2024 | $82.53 | $81.38 (-1.39%) | $83.03 | $80.88 | 128,646 | $3.01 B |
| 07/26/2024 | $82.16 | $82.61 (0.55%) | $82.68 | $81.14 | 318,538 | $3.06 B |
| 07/25/2024 | $81.40 | $81.27 (-0.16%) | $82.57 | $80.84 | 396,112 | $3.01 B |
| 07/24/2024 | $79.95 | $80.80 (1.06%) | $81.44 | $79.78 | 196,017 | $2.99 B |
| 07/23/2024 | $79.50 | $79.74 (0.3%) | $80.57 | $79.40 | 164,226 | $2.95 B |
| 07/22/2024 | $79.08 | $79.50 (0.53%) | $79.78 | $78.39 | 124,722 | $2.94 B |
| 07/19/2024 | $79.65 | $79.12 (-0.67%) | $79.76 | $78.58 | 219,275 | $2.93 B |
| 07/18/2024 | $80.04 | $79.62 (-0.52%) | $81.39 | $79.32 | 161,302 | $2.95 B |
| 07/17/2024 | $79.57 | $80.84 (1.6%) | $81.50 | $79.29 | 206,381 | $2.99 B |
| 07/16/2024 | $77.79 | $79.24 (1.86%) | $79.41 | $77.55 | 233,099 | $2.93 B |
| 07/15/2024 | $77.67 | $77.10 (-0.73%) | $77.67 | $76.57 | 272,880 | $2.86 B |
| 07/12/2024 | $76.86 | $77.55 (0.9%) | $78.25 | $76.86 | 145,357 | $2.87 B |
| 07/11/2024 | $74.84 | $76.44 (2.14%) | $77.17 | $74.61 | 180,925 | $2.83 B |
| 07/10/2024 | $73.31 | $73.68 (0.5%) | $73.78 | $72.99 | 135,647 | $2.73 B |
| 07/09/2024 | $72.10 | $72.88 (1.08%) | $73.07 | $72.05 | 137,236 | $2.70 B |
| 07/08/2024 | $72.77 | $72.37 (-0.55%) | $73.22 | $72.37 | 162,417 | $2.68 B |
| 07/05/2024 | $71.49 | $72.65 (1.62%) | $72.78 | $71.16 | 124,233 | $2.69 B |
| 07/03/2024 | $72.63 | $71.55 (-1.49%) | $72.63 | $71.42 | 71,524 | $2.65 B |
| 07/02/2024 | $72.90 | $72.50 (-0.55%) | $73.63 | $72.49 | 154,412 | $2.68 B |
| 07/01/2024 | $72.76 | $72.99 (0.32%) | $73.77 | $72.19 | 227,347 | $2.70 B |