5 DAY PERFORMANCE
-3.25%
1 MONTH PERFORMANCE
+1.80%
3 MONTH PERFORMANCE
-3.60%
6 MONTH PERFORMANCE
-9.21%
YEAR-TO-DATE PERFORMANCE
-1.38%
1 YEAR PERFORMANCE
+7.35%
American States Water Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/19/2025 | $77.04 | $76.70 (-0.44%) | $77.57 | $75.80 | 156,556 | $2.88 B |
| 03/18/2025 | $77.93 | $77.09 (-1.08%) | $78.16 | $76.54 | 193,916 | $2.89 B |
| 03/17/2025 | $78.75 | $78.00 (-0.95%) | $79.38 | $77.55 | 235,612 | $2.93 B |
| 03/14/2025 | $77.85 | $79.22 (1.76%) | $79.36 | $77.84 | 212,625 | $2.97 B |
| 03/13/2025 | $77.87 | $78.01 (0.18%) | $78.52 | $77.57 | 139,700 | $2.93 B |
| 03/12/2025 | $79.04 | $77.56 (-1.87%) | $79.70 | $76.67 | 227,829 | $2.91 B |
| 03/11/2025 | $81.39 | $80.05 (-1.65%) | $81.82 | $79.99 | 459,300 | $3.00 B |
| 03/10/2025 | $79.77 | $80.98 (1.52%) | $81.72 | $79.71 | 328,226 | $3.04 B |
| 03/07/2025 | $77.90 | $79.51 (2.07%) | $80.17 | $77.90 | 410,634 | $2.98 B |
| 03/06/2025 | $77.21 | $77.99 (1.01%) | $78.21 | $75.86 | 216,300 | $2.93 B |
| 03/05/2025 | $77.00 | $77.52 (0.68%) | $78.11 | $76.92 | 163,000 | $2.91 B |
| 03/04/2025 | $78.37 | $77.61 (-0.97%) | $79.55 | $77.51 | 200,700 | $2.91 B |
| 03/03/2025 | $76.12 | $78.13 (2.64%) | $78.22 | $75.64 | 212,601 | $2.93 B |
| 02/28/2025 | $76.67 | $76.54 (-0.17%) | $77.36 | $75.84 | 251,900 | $2.87 B |
| 02/27/2025 | $75.45 | $76.04 (0.78%) | $76.44 | $74.45 | 346,027 | $2.85 B |
| 02/26/2025 | $77.22 | $76.78 (-0.57%) | $77.56 | $76.50 | 218,400 | $2.88 B |
| 02/25/2025 | $75.90 | $77.62 (2.27%) | $78.77 | $75.90 | 252,000 | $2.91 B |
| 02/24/2025 | $75.67 | $75.59 (-0.11%) | $77.20 | $74.79 | 241,600 | $2.84 B |
| 02/21/2025 | $75.41 | $75.42 (0.01%) | $75.53 | $73.79 | 275,300 | $2.83 B |
| 02/20/2025 | $75.83 | $75.29 (-0.71%) | $76.85 | $74.27 | 404,930 | $2.82 B |
| 02/19/2025 | $74.20 | $74.57 (0.5%) | $75.24 | $74.20 | 174,000 | $2.80 B |
| 02/18/2025 | $73.27 | $74.95 (2.29%) | $75.20 | $72.87 | 188,808 | $2.81 B |
| 02/14/2025 | $75.09 | $74.06 (-1.37%) | $75.61 | $73.41 | 164,762 | $2.78 B |
| 02/13/2025 | $74.14 | $75.05 (1.23%) | $75.18 | $74.02 | 179,115 | $2.82 B |
| 02/12/2025 | $74.09 | $74.20 (0.15%) | $74.83 | $73.79 | 170,200 | $2.79 B |
| 02/11/2025 | $73.21 | $75.05 (2.51%) | $75.18 | $73.02 | 216,728 | $2.82 B |
| 02/10/2025 | $73.23 | $73.32 (0.12%) | $73.66 | $72.92 | 315,000 | $2.75 B |
| 02/07/2025 | $73.31 | $73.01 (-0.41%) | $73.43 | $72.70 | 151,100 | $2.74 B |
| 02/06/2025 | $73.32 | $73.53 (0.29%) | $73.58 | $72.80 | 156,648 | $2.76 B |
| 02/05/2025 | $73.41 | $73.32 (-0.12%) | $73.57 | $72.94 | 115,807 | $2.75 B |
| 02/04/2025 | $72.26 | $72.78 (0.72%) | $73.19 | $72.03 | 172,211 | $2.73 B |
| 02/03/2025 | $72.16 | $72.83 (0.93%) | $73.35 | $71.40 | 187,900 | $2.74 B |
| 01/31/2025 | $73.79 | $74.50 (0.96%) | $74.73 | $73.39 | 261,400 | $2.80 B |
| 01/30/2025 | $74.10 | $73.79 (-0.42%) | $74.88 | $73.50 | 131,134 | $2.77 B |
| 01/29/2025 | $74.94 | $73.54 (-1.87%) | $75.29 | $73.27 | 181,607 | $2.76 B |
| 01/28/2025 | $74.40 | $74.84 (0.59%) | $75.76 | $74.40 | 159,438 | $2.81 B |
| 01/27/2025 | $72.31 | $74.71 (3.32%) | $75.19 | $71.96 | 265,700 | $2.81 B |
| 01/24/2025 | $71.80 | $71.50 (-0.42%) | $72.47 | $71.42 | 200,700 | $2.69 B |
| 01/23/2025 | $71.89 | $72.16 (0.38%) | $72.30 | $71.68 | 148,900 | $2.71 B |
| 01/22/2025 | $74.38 | $72.09 (-3.08%) | $74.38 | $71.71 | 199,412 | $2.71 B |
| 01/21/2025 | $75.73 | $74.78 (-1.25%) | $76.56 | $74.74 | 149,534 | $2.81 B |
| 01/17/2025 | $75.65 | $74.88 (-1.02%) | $76.20 | $74.78 | 236,300 | $2.81 B |
| 01/16/2025 | $73.81 | $75.49 (2.28%) | $75.64 | $73.68 | 221,200 | $2.84 B |
| 01/15/2025 | $73.27 | $73.88 (0.83%) | $74.21 | $73.05 | 188,100 | $2.78 B |
| 01/14/2025 | $71.34 | $72.23 (1.25%) | $72.35 | $71.14 | 143,300 | $2.71 B |
| 01/13/2025 | $70.65 | $71.23 (0.82%) | $71.56 | $70.30 | 243,802 | $2.68 B |
| 01/10/2025 | $72.28 | $70.84 (-1.99%) | $72.43 | $70.71 | 164,900 | $2.66 B |
| 01/08/2025 | $72.55 | $72.95 (0.55%) | $72.97 | $71.89 | 184,500 | $2.74 B |
| 01/07/2025 | $73.84 | $73.05 (-1.07%) | $73.84 | $72.29 | 269,800 | $2.74 B |
| 01/06/2025 | $75.97 | $74.59 (-1.82%) | $76.07 | $74.35 | 211,826 | $2.80 B |
| 01/03/2025 | $76.59 | $76.38 (-0.27%) | $76.63 | $76.03 | 142,443 | $2.87 B |
| 01/02/2025 | $77.99 | $76.59 (-1.8%) | $78.14 | $76.45 | 139,817 | $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 |
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.
