Historical Stock Price
| Home |
| Free Dividend Report |
| AWR Dividend History |
| AWR Historical Stock Prices |
| Preferred Stock Newsletter |
| AWR Options Chain |
| AWR Message Board |
American States Water (AWR) has the following price history information. Looking back at AWR historical stock prices for the last five trading days, on January 08, 2025, AWR opened at $72.55, traded as high as $72.97 and as low as $71.89, and closed at $72.95. Trading volume was a total of 184.50K shares. On January 10, 2025, AWR opened at $72.28, traded as high as $72.43 and as low as $70.71, and closed at $70.84. Trading volume was a total of 164.90K shares. On January 13, 2025, AWR opened at $70.65, traded as high as $71.56 and as low as $70.30, and closed at $71.23. Trading volume was a total of 243.80K shares. On January 14, 2025, AWR opened at $71.34, traded as high as $72.35 and as low as $71.14, and closed at $72.23. Trading volume was a total of 143.30K shares. On January 15, 2025, AWR opened at $73.27, traded as high as $74.21 and as low as $73.05, and closed at $73.88. Trading volume was a total of 188.10K shares.
AWR Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into American States Water shares, starting with a $10,000 purchase of AWR, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 01/20/2015 | ||
| End date: | 01/15/2025 | ||
| Start price/share: | $41.00 | ||
| End price/share: | $73.88 | ||
| Starting shares: | 243.90 | ||
| Ending shares: | 294.70 | ||
| Dividends reinvested/share: | $12.66 | ||
| Total return: | 117.73% | ||
| Average Annual Total Return: | 8.10% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $21,780.69 | ||
| Years: | 9.99 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 01/20/2015 | ||
| End date: | 01/15/2025 | ||
| Start price/share: | $41.00 | ||
| End price/share: | $73.88 | ||
| Dividends collected/share: | $12.66 | ||
| Total return: | 111.06% | ||
| Average Annual Total Return: | 7.76% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $21,105.61 | ||
| Years: | 9.99 | ||
 | |||||
| AWR Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 01/08/2025 | $72.55 | $72.97 | $71.89 | $72.95 | 184.50K |
| 01/10/2025 | $72.28 | $72.43 | $70.71 | $70.84 | 164.90K |
| 01/13/2025 | $70.65 | $71.56 | $70.30 | $71.23 | 243.80K |
| 01/14/2025 | $71.34 | $72.35 | $71.14 | $72.23 | 143.30K |
| 01/15/2025 | $73.27 | $74.21 | $73.05 | $73.88 | 188.10K |
|
| About American States Water |
| American States Water Co. is a holding company. Co.'s segments include water, electric and contracted services. Within the segments, Co. has three principal business units: water and electric service utility operations conducted through its regulated utilities, Golden State Water Co. (GSWC) and Bear Valley Electric Service, Inc. (BVES), respectively, and contracted services conducted through American States Utility Services, Inc. (ASUS) and its subsidiaries. GSWC is a public water utility engaged in the purchase, production, distribution and sale of water in 10 counties in the state of California. |
| AWR Historical Closing Prices | |
| Date | Close |
| 01/08/2025 | $72.95 |
| 01/10/2025 | $70.84 |
| 01/13/2025 | $71.23 |
| 01/14/2025 | $72.23 |
| 01/15/2025 | $73.88 |
| Utilities Historical Prices |
| AWR is categorized under the Utilities sector; below are some other companies in the same sector:
BEP Historical Stock Prices Also explore: AWR shares outstanding history
|
Free AWR Email Alerts:
AWR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.