-
5 DAY PERFORMANCE
-1.25% -
1 MONTH PERFORMANCE
-0.86% -
3 MONTH PERFORMANCE
+2.83% -
6 MONTH PERFORMANCE
+7.96% -
YEAR-TO-DATE PERFORMANCE
+4.44% -
1 YEAR PERFORMANCE
+6.03%
American States Water Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $84.76 | $84.07 (-0.81%) | $84.76 | $83.81 | 172,269 | |
| 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 |
| 10/01/2024 | $83.21 | $83.88 (0.81%) | $84.03 | $82.89 | 169,866 | $3.15 B |
| 09/30/2024 | $82.87 | $83.29 (0.51%) | $83.43 | $82.42 | 147,200 | $3.13 B |
| 09/27/2024 | $82.04 | $82.58 (0.66%) | $83.08 | $82.04 | 201,832 | $3.10 B |
| 09/26/2024 | $81.69 | $81.46 (-0.28%) | $82.53 | $81.32 | 133,941 | $3.06 B |
| 09/25/2024 | $83.24 | $82.14 (-1.32%) | $83.24 | $81.49 | 172,234 | $3.09 B |
| 09/24/2024 | $84.02 | $82.76 (-1.5%) | $84.66 | $82.75 | 257,279 | $3.11 B |
| 09/23/2024 | $84.92 | $84.45 (-0.55%) | $85.50 | $84.41 | 294,848 | $3.17 B |
| 09/20/2024 | $84.52 | $84.42 (-0.12%) | $84.73 | $83.83 | 901,128 | $3.17 B |
| 09/19/2024 | $83.54 | $84.55 (1.21%) | $84.64 | $83.05 | 275,578 | $3.18 B |
| 09/18/2024 | $84.36 | $83.71 (-0.77%) | $84.58 | $83.50 | 190,020 | $3.14 B |
| 09/17/2024 | $84.34 | $84.19 (-0.18%) | $85.32 | $83.95 | 165,000 | $3.16 B |
| 09/16/2024 | $83.56 | $84.05 (0.59%) | $84.42 | $83.45 | 231,127 | $3.16 B |
| 09/13/2024 | $82.26 | $83.12 (1.05%) | $83.17 | $81.70 | 143,006 | $3.12 B |
| 09/12/2024 | $81.65 | $81.65 (0%) | $81.95 | $81.14 | 158,549 | $3.07 B |
| 09/11/2024 | $83.55 | $81.41 (-2.56%) | $83.55 | $80.89 | 337,325 | $3.06 B |
| 09/10/2024 | $81.70 | $83.95 (2.75%) | $84.27 | $81.51 | 257,765 | $3.15 B |
| 09/09/2024 | $80.98 | $81.46 (0.59%) | $81.58 | $80.00 | 239,247 | $3.06 B |
| 09/06/2024 | $81.66 | $80.98 (-0.83%) | $81.68 | $80.53 | 158,800 | $3.04 B |
| 09/05/2024 | $81.99 | $81.28 (-0.87%) | $82.11 | $81.21 | 134,434 | $3.05 B |
| 09/04/2024 | $81.46 | $81.35 (-0.14%) | $81.78 | $80.99 | 110,534 | $3.06 B |
| 09/03/2024 | $81.16 | $81.25 (0.11%) | $81.92 | $80.50 | 176,653 | $3.05 B |
| 08/30/2024 | $81.08 | $81.42 (0.42%) | $81.72 | $80.70 | 190,408 | $3.06 B |
| 08/29/2024 | $81.02 | $80.72 (-0.37%) | $81.46 | $80.15 | 162,300 | $3.03 B |
| 08/28/2024 | $80.49 | $80.97 (0.6%) | $81.86 | $80.43 | 118,024 | $3.04 B |
| 08/27/2024 | $80.57 | $80.41 (-0.2%) | $80.77 | $80.02 | 107,800 | $3.02 B |
| 08/26/2024 | $81.08 | $80.86 (-0.27%) | $81.20 | $80.48 | 159,100 | $3.04 B |
| 08/23/2024 | $80.88 | $80.68 (-0.25%) | $81.50 | $80.02 | 206,300 | $3.03 B |
| 08/22/2024 | $81.59 | $80.46 (-1.38%) | $81.66 | $80.40 | 126,400 | $3.02 B |
| 08/21/2024 | $81.79 | $81.68 (-0.13%) | $82.02 | $81.40 | 208,239 | $3.07 B |