>>Secure Your Retirement with Dividends<< (sponsored)
Historical Stock Price
ETFs Holding AWR »    AWR Split History »
Home Free Dividend Report AWR Dividend History AWR Historical Stock Prices Preferred Stock Newsletter AWR Options Chain AWR Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
AWR Historical Price Range
Date Open High Low Close Volume
06/01/2026 $76.82 $77.17 $75.97 $76.40 290.70K
06/02/2026 $75.78 $77.29 $75.78 $77.28 280.30K
06/03/2026 $77.05 $77.64 $76.22 $76.27 247.40K
06/04/2026 $77.41 $77.57 $76.50 $77.02 176.60K
06/05/2026 $77.59 $79.05 $76.40 $78.37 234.20K
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 stock prices picture
American States Water (AWR) has the following price history information. Looking back at AWR historical stock prices for the last five trading days, on June 01, 2026, AWR opened at $76.82, traded as high as $77.17 and as low as $75.97, and closed at $76.40. Trading volume was a total of 290.70K shares. On June 02, 2026, AWR opened at $75.78, traded as high as $77.29 and as low as $75.78, and closed at $77.28. Trading volume was a total of 280.30K shares. On June 03, 2026, AWR opened at $77.05, traded as high as $77.64 and as low as $76.22, and closed at $76.27. Trading volume was a total of 247.40K shares. On June 04, 2026, AWR opened at $77.41, traded as high as $77.57 and as low as $76.50, and closed at $77.02. Trading volume was a total of 176.60K shares. On June 05, 2026, AWR opened at $77.59, traded as high as $79.05 and as low as $76.40, and closed at $78.37. Trading volume was a total of 234.20K shares.

AWR Historical Stock Prices By Date:

AWR historical cagr picture

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: 06/08/2016
End date: 06/05/2026
Start price/share: $41.13
End price/share: $78.37
Starting shares: 243.13
Ending shares: 295.57
Dividends reinvested/share: $14.28
Total return: 131.64%
Average Annual Total Return: 8.77%
Starting investment: $10,000.00
Ending investment: $23,173.48
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 06/08/2016
End date: 06/05/2026
Start price/share: $41.13
End price/share: $78.37
Dividends collected/share: $14.28
Total return: 125.27%
Average Annual Total Return: 8.46%
Starting investment: $10,000.00
Ending investment: $22,521.61
Years: 10.00
AWR Historical Closing Prices
Date Close
06/01/2026$76.40
06/02/2026$77.28
06/03/2026$76.27
06/04/2026$77.02
06/05/2026$78.37
Utilities Historical Prices
AWR is categorized under the Utilities sector; below are some other companies in the same sector:

BEP Historical Stock Prices
BIP Historical Stock Prices
BKH Historical Stock Prices
BKHU Historical Stock Prices
BPMP Historical Stock Prices
BWC Historical Stock Prices
CAFD Historical Stock Prices
CDZI Historical Stock Prices
CHC Historical Stock Prices
CIG Historical Stock Prices

Also explore: AWR shares outstanding history

Email EnvelopeFree AWR Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

AWR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, 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?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.