5 DAY PERFORMANCE
-2.59%
1 MONTH PERFORMANCE
-2.56%
3 MONTH PERFORMANCE
+1.50%
6 MONTH PERFORMANCE
-3.07%
YEAR-TO-DATE PERFORMANCE
+0.65%
1 YEAR PERFORMANCE
-3.11%
American States Water Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $73.84 | $72.94 (-1.22%) | $74.08 | $72.60 | 254.93 K | $2.81 B |
| 02/19/2026 | $73.54 | $73.48 (-0.08%) | $74.01 | $72.50 | 305.75 K | $2.83 B |
| 02/18/2026 | $74.63 | $73.40 (-1.65%) | $74.89 | $73.38 | 251.03 K | $2.83 B |
| 02/17/2026 | $74.89 | $74.88 (-0.01%) | $75.59 | $74.50 | 270.80 K | $2.89 B |
| 02/13/2026 | $72.89 | $74.89 (2.74%) | $74.94 | $72.35 | 300.01 K | $2.89 B |
| 02/12/2026 | $71.20 | $72.89 (2.37%) | $73.30 | $71.10 | 277.60 K | $2.81 B |
| 02/11/2026 | $70.62 | $70.96 (0.48%) | $71.70 | $70.55 | 210.45 K | $2.74 B |
| 02/10/2026 | $70.36 | $71.76 (1.99%) | $72.08 | $70.28 | 203.20 K | $2.77 B |
| 02/09/2026 | $70.47 | $70.10 (-0.53%) | $70.96 | $69.50 | 261.20 K | $2.70 B |
| 02/06/2026 | $72.02 | $70.47 (-2.15%) | $72.46 | $70.40 | 339.88 K | $2.72 B |
| 02/05/2026 | $71.93 | $71.83 (-0.14%) | $72.83 | $71.50 | 274.70 K | $2.77 B |
| 02/04/2026 | $71.90 | $71.69 (-0.29%) | $72.78 | $71.44 | 196.20 K | $2.76 B |
| 02/03/2026 | $72.08 | $71.61 (-0.65%) | $73.08 | $71.12 | 225.30 K | $2.76 B |
| 02/02/2026 | $73.63 | $72.08 (-2.11%) | $73.63 | $71.90 | 255.31 K | $2.78 B |
| 01/30/2026 | $72.42 | $72.96 (0.75%) | $73.20 | $71.94 | 388.02 K | $2.81 B |
| 01/29/2026 | $72.26 | $72.34 (0.11%) | $73.57 | $71.85 | 284.23 K | $2.79 B |
| 01/28/2026 | $73.04 | $72.23 (-1.11%) | $73.55 | $72.07 | 311.73 K | $2.79 B |
| 01/27/2026 | $73.47 | $73.21 (-0.35%) | $74.21 | $72.03 | 227.32 K | $2.82 B |
| 01/26/2026 | $73.51 | $73.47 (-0.05%) | $74.31 | $72.91 | 257.53 K | $2.83 B |
| 01/23/2026 | $75.57 | $73.16 (-3.19%) | $75.57 | $72.96 | 199.80 K | $2.82 B |
| 01/22/2026 | $74.35 | $74.63 (0.38%) | $75.30 | $74.01 | 235.22 K | $2.88 B |
| 01/21/2026 | $75.16 | $74.53 (-0.84%) | $75.42 | $74.23 | 265.90 K | $2.87 B |
| 01/20/2026 | $75.38 | $74.87 (-0.68%) | $75.78 | $74.44 | 139.90 K | $2.89 B |
| 01/16/2026 | $75.69 | $75.97 (0.37%) | $76.36 | $75.68 | 292.03 K | $2.93 B |
| 01/15/2026 | $75.61 | $76.23 (0.82%) | $76.55 | $75.20 | 223.20 K | $2.94 B |
| 01/14/2026 | $74.17 | $75.56 (1.87%) | $75.56 | $73.71 | 327.74 K | $2.91 B |
| 01/13/2026 | $74.19 | $73.82 (-0.5%) | $74.23 | $73.15 | 191.20 K | $2.85 B |
| 01/12/2026 | $73.20 | $74.32 (1.53%) | $75.26 | $73.00 | 194.20 K | $2.87 B |
| 01/09/2026 | $73.04 | $73.20 (0.22%) | $73.36 | $72.50 | 187.62 K | $2.82 B |
| 01/08/2026 | $72.19 | $72.90 (0.98%) | $73.92 | $72.19 | 264.10 K | $2.81 B |
| 01/07/2026 | $73.03 | $72.52 (-0.7%) | $73.03 | $71.58 | 227.23 K | $2.80 B |
| 01/06/2026 | $71.60 | $72.54 (1.31%) | $72.78 | $71.51 | 226.00 K | $2.80 B |
| 01/05/2026 | $71.78 | $71.62 (-0.22%) | $72.21 | $71.13 | 198.23 K | $2.76 B |
| 01/02/2026 | $72.37 | $72.26 (-0.15%) | $72.69 | $71.73 | 217.70 K | $2.79 B |
| 12/31/2025 | $73.10 | $72.48 (-0.85%) | $73.26 | $72.40 | 137.54 K | $2.80 B |
| 12/30/2025 | $73.10 | $73.11 (0.01%) | $73.50 | $72.95 | 103.14 K | $2.82 B |
| 12/29/2025 | $73.06 | $73.08 (0.03%) | $73.44 | $72.83 | 128.03 K | $2.82 B |
| 12/26/2025 | $73.67 | $73.04 (-0.86%) | $73.75 | $72.83 | 123.65 K | $2.82 B |
| 12/24/2025 | $73.45 | $73.56 (0.15%) | $73.79 | $73.17 | 80.40 K | $2.84 B |
| 12/23/2025 | $73.47 | $73.36 (-0.15%) | $73.82 | $73.07 | 136.91 K | $2.83 B |
| 12/22/2025 | $72.61 | $73.68 (1.47%) | $73.93 | $72.61 | 170.70 K | $2.84 B |
| 12/19/2025 | $73.97 | $73.08 (-1.2%) | $73.97 | $72.65 | 1.01 M | $2.82 B |
| 12/18/2025 | $73.83 | $73.96 (0.18%) | $74.40 | $73.50 | 209.90 K | $2.85 B |
| 12/17/2025 | $73.39 | $74.12 (0.99%) | $74.69 | $73.39 | 199.40 K | $2.86 B |
| 12/16/2025 | $74.06 | $73.73 (-0.45%) | $74.18 | $73.16 | 223.20 K | $2.84 B |
| 12/15/2025 | $73.95 | $73.97 (0.03%) | $74.45 | $73.01 | 313.45 K | $2.85 B |
| 12/12/2025 | $73.47 | $73.95 (0.65%) | $74.36 | $73.07 | 350.10 K | $2.85 B |
| 12/11/2025 | $72.57 | $72.91 (0.47%) | $73.91 | $72.55 | 256.31 K | $2.81 B |
| 12/10/2025 | $72.00 | $72.69 (0.96%) | $73.21 | $71.75 | 339.80 K | $2.80 B |
| 12/09/2025 | $72.13 | $71.86 (-0.37%) | $72.81 | $71.34 | 245.22 K | $2.77 B |
| 12/08/2025 | $73.10 | $71.80 (-1.78%) | $73.34 | $71.74 | 315.50 K | $2.77 B |
| 12/05/2025 | $72.33 | $73.17 (1.16%) | $73.59 | $72.14 | 269.80 K | $2.82 B |
| 12/04/2025 | $72.86 | $72.44 (-0.58%) | $73.35 | $72.30 | 150.10 K | $2.79 B |
| 12/03/2025 | $73.49 | $72.96 (-0.72%) | $74.00 | $72.39 | 154.12 K | $2.81 B |
| 12/02/2025 | $73.79 | $72.89 (-1.22%) | $74.03 | $72.65 | 223.92 K | $2.81 B |
| 12/01/2025 | $73.49 | $73.45 (-0.05%) | $74.31 | $73.10 | 381.64 K | $2.83 B |
| 11/28/2025 | $74.20 | $73.77 (-0.58%) | $74.23 | $73.30 | 119.11 K | $2.85 B |
| 11/26/2025 | $74.06 | $74.03 (-0.04%) | $74.86 | $74.03 | 385.50 K | $2.86 B |
| 11/25/2025 | $72.53 | $74.25 (2.37%) | $75.01 | $72.53 | 331.31 K | $2.86 B |
| 11/24/2025 | $73.29 | $73.30 (0.01%) | $73.68 | $72.92 | 387.40 K | $2.83 B |
| 11/21/2025 | $72.14 | $73.37 (1.71%) | $74.09 | $71.54 | 423.80 K | $2.83 B |
| 11/20/2025 | $72.00 | $71.87 (-0.18%) | $72.30 | $71.18 | 352.38 K | $2.77 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.
