Loading live market data…

American States Water Company

NYSE:AWR

$84.63 USD

-$0.38 (-0.45%)

Volume
274.73K
Average Volume
365.15K
Market Capitalization
$3.32B
P/E Ratio
24.67
Dividend Yield
2.38%
Price Target
$89.50
Year High
$85.68
Year Low
$69.45
Day High
—
Day Low
—
Payout Ratio
$0.57
Current Ratio
$1.22
Date Opening Price Closing Price %Chg Volume
2026-07-15 $84.84 $84.63 -0.25% 275.57K
2026-07-14 $84.99 $85.01 0.02% 205.98K
2026-07-13 $84.84 $85.05 0.25% 235.91K
2026-07-10 $84.15 $84.51 0.43% 186.73K
2026-07-09 $83.64 $83.86 0.26% 312.3K
2026-07-08 $82.59 $83.58 1.20% 460.1K
2026-07-07 $83.88 $83.18 -0.83% 368.31K
2026-07-06 $84.63 $83.14 -1.76% 290.7K
2026-07-02 $83.42 $84.76 1.61% 333.9K
2026-07-01 $82.78 $83.34 0.68% 416.8K
2026-06-30 $82.49 $82.63 0.17% 363.12K
2026-06-29 $82.35 $82.79 0.53% 423.5K
2026-06-26 $81.42 $82.57 1.41% 1.39M
2026-06-25 $80.12 $80.68 0.70% 204.7K
2026-06-24 $79.34 $79.87 0.67% 249.36K
2026-06-23 $78.70 $79.03 0.42% 256.85K
2026-06-22 $76.93 $77.66 0.95% 531.3K
2026-06-18 $77.13 $77.11 -0.03% 648.27K
2026-06-17 $77.18 $76.89 -0.38% 280.24K
2026-06-16 $76.84 $77.85 1.31% 197.4K
2026-06-15 $77.14 $77.60 0.60% 208.9K
2026-06-12 $76.97 $77.77 1.04% 472.78K
2026-06-11 $78.83 $76.88 -2.47% 647.33K
2026-06-10 $79.88 $78.52 -1.70% 646.3K
2026-06-09 $77.42 $79.18 2.27% 286.7K
2026-06-08 $77.87 $76.89 -1.26% 203.02K
2026-06-05 $77.59 $78.37 1.01% 234.26K
2026-06-04 $77.41 $77.02 -0.50% 176.65K
2026-06-03 $77.05 $76.27 -1.01% 247.4K
2026-06-02 $75.78 $77.28 1.98% 280.3K
2026-06-01 $76.82 $76.40 -0.55% 290.7K
2026-05-29 $76.53 $77.27 0.97% 452.1K
2026-05-28 $76.94 $76.38 -0.73% 323.23K
2026-05-27 $76.23 $76.82 0.77% 338.73K
2026-05-26 $76.71 $76.21 -0.65% 308.7K
2026-05-22 $76.29 $76.64 0.46% 369.8K
2026-05-21 $75.59 $76.29 0.93% 264.13K
2026-05-20 $75.69 $75.96 0.36% 255.8K
2026-05-19 $75.45 $75.51 0.08% 181.82K
2026-05-18 $75.76 $75.92 0.21% 200.11K
2026-05-15 $77.61 $75.72 -2.44% 212.8K
2026-05-14 $77.89 $77.41 -0.62% 260.01K
2026-05-13 $77.20 $77.53 0.43% 257.43K
2026-05-12 $77.45 $77.69 0.31% 423.1K
2026-05-11 $77.73 $77.15 -0.75% 210.44K
2026-05-08 $77.00 $77.20 0.26% 314.5K
2026-05-07 $74.45 $76.84 3.21% 346.9K
2026-05-06 $75.64 $75.84 0.26% 295.6K
2026-05-05 $76.03 $76.20 0.22% 190.3K
2026-05-04 $74.75 $76.07 1.77% 283.1K
2026-05-01 $75.71 $75.21 -0.66% 266.8K
2026-04-30 $77.91 $75.29 -3.36% 390.87K
2026-04-29 $78.95 $77.87 -1.37% 302K
2026-04-28 $80.32 $79.46 -1.07% 273.3K
2026-04-27 $79.73 $79.32 -0.51% 279.82K
2026-04-24 $79.51 $79.41 -0.13% 1.4M
2026-04-23 $79.11 $80.80 2.14% 318.35K
2026-04-22 $77.13 $78.39 1.63% 281.31K
2026-04-21 $78.71 $77.83 -1.12% 340.1K
2026-04-20 $77.18 $78.72 2.00% 532.3K
2026-04-17 $75.08 $75.92 1.12% 1.01M
2026-04-16 $74.76 $75.51 1.00% 290.17K
2026-04-15 $75.26 $75.28 0.03% 267.2K
2026-04-14 $75.02 $75.86 1.12% 325.38K
2026-04-13 $78.82 $75.44 -4.29% 593.16K
2026-04-10 $79.36 $79.47 0.14% 203.8K
2026-04-09 $77.99 $79.26 1.63% 234.03K
2026-04-08 $76.51 $77.09 0.76% 295.9K
2026-04-07 $77.17 $76.89 -0.36% 179.9K
2026-04-06 $77.45 $76.79 -0.85% 172.1K
2026-04-02 $76.85 $77.59 0.96% 206K
2026-04-01 $74.79 $76.18 1.86% 165.25K
2026-03-31 $76.94 $75.62 -1.72% 245.6K
2026-03-30 $75.85 $76.72 1.15% 292.82K
2026-03-27 $75.43 $75.10 -0.44% 275.74K
2026-03-26 $73.59 $74.96 1.86% 229.8K
2026-03-25 $73.81 $73.40 -0.56% 259.14K
2026-03-24 $73.19 $73.26 0.10% 261.6K
2026-03-23 $73.58 $73.57 -0.01% 309.61K
2026-03-20 $73.04 $72.40 -0.88% 1.02M
2026-03-19 $72.29 $72.83 0.75% 212.82K
2026-03-18 $73.68 $72.78 -1.22% 271.44K
2026-03-17 $75.69 $74.21 -1.96% 260.04K
2026-03-16 $76.16 $75.30 -1.13% 181.02K
2026-03-13 $75.13 $75.61 0.64% 212.63K
2026-03-12 $72.53 $74.44 2.63% 264.1K
2026-03-11 $73.25 $72.94 -0.42% 214.35K
2026-03-10 $74.95 $73.50 -1.93% 221.8K
2026-03-09 $75.00 $75.67 0.89% 231.4K
2026-03-06 $75.09 $75.29 0.27% 238.94K