American States Water Company
AWRNYSEUtilities● Active
$77.99
$-0.38(-0.48%)
Market Cap$3.1B
P/E Ratio—
52W High$81.24
52W Low$69.45
American States Water Company（AWR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
awr · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$103.77
Dec 31, 2021
-24.7% from here
5-Year Low5Y
$66.03
Apr 16, 2024
+18.3% from low
IPO Priceadj.
$2.35
Feb 21, 1973
+3.2K% since IPO
1 Year Ago
$77.50
Jun 9, 2025
+0.8% in 1Y
5 Years Ago
$79.76
Jun 8, 2021
-2.1% in 5Y
10 Years Ago
$41.13
Jun 8, 2016
+89.9% in 10Y
Historical Price Data · AWR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $77.59 | $79.05 | $76.40 | $78.37 | $78.37 | 234K | +1.01% |
| Jun 4, 2026 | $77.41 | $77.57 | $76.50 | $77.02 | $77.02 | 177K | -0.50% |
| Jun 3, 2026 | $77.05 | $77.64 | $76.22 | $76.27 | $76.27 | 247K | -1.01% |
| Jun 2, 2026 | $75.78 | $77.29 | $75.78 | $77.28 | $77.28 | 280K | +1.98% |
| Jun 1, 2026 | $76.82 | $77.17 | $75.97 | $76.40 | $76.40 | 291K | -0.55% |
| May 29, 2026 | $76.53 | $77.67 | $76.38 | $77.27 | $77.27 | 452K | +0.97% |
| May 28, 2026 | $76.94 | $77.73 | $76.31 | $76.38 | $76.38 | 323K | -0.73% |
| May 27, 2026 | $76.23 | $77.20 | $76.23 | $76.82 | $76.82 | 339K | +0.77% |
| May 26, 2026 | $76.71 | $76.99 | $76.04 | $76.21 | $76.21 | 309K | -0.65% |
| May 22, 2026 | $76.29 | $77.14 | $75.61 | $76.64 | $76.64 | 370K | +0.46% |
| May 21, 2026 | $75.59 | $76.79 | $75.43 | $76.29 | $76.29 | 264K | +0.93% |
| May 20, 2026 | $75.69 | $76.01 | $74.90 | $75.96 | $75.96 | 256K | +0.36% |
| May 19, 2026 | $75.45 | $76.82 | $75.33 | $75.51 | $75.51 | 182K | +0.08% |
| May 18, 2026 | $75.76 | $76.53 | $75.55 | $75.92 | $75.92 | 200K | +0.21% |
| May 15, 2026 | $77.61 | $77.62 | $75.63 | $75.72 | $75.72 | 213K | -2.44% |
| May 14, 2026 | $77.89 | $78.41 | $76.76 | $77.41 | $77.41 | 260K | -0.62% |
| May 13, 2026 | $77.20 | $77.69 | $76.61 | $77.53 | $77.53 | 257K | +0.43% |
| May 12, 2026 | $77.45 | $78.75 | $77.17 | $77.69 | $77.69 | 423K | +0.31% |
| May 11, 2026 | $77.73 | $77.73 | $76.64 | $77.15 | $77.15 | 210K | -0.75% |
| May 8, 2026 | $77.00 | $78.05 | $77.00 | $77.20 | $77.20 | 315K | +0.26% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · AWR
Jan 1 → Dec 31 · 6 years2026+8.3%$72.37 → $78.37
+8.3%
2025-7.1%$77.99 → $72.48
-7.1%
2024-3.1%$80.18 → $77.72
-3.1%
2023-14.1%$93.65 → $80.42
-14.1%
2022-10.5%$103.44 → $92.55
-10.5%
2021+29.4%$79.93 → $103.44
+29.4%
Best Year2021 · +29.4%
Worst Year2023 · -14.1%
Positive Years2 / 6
Avg Annual Return+0.5%
6Y Total Return-2.0%
6Y CAGR~-0.3% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$945.00+0.00%
Mkt Cap $253.9B
NextEra Energy, Inc.
NEE
$85.91+0.00%
Mkt Cap $179.2B
The Southern Company
SO
$92.47+0.00%
Mkt Cap $104.2B
Duke Energy Corporation
DUK
$123.99+0.00%
Mkt Cap $96.7B
Constellation Energy Corporation
CEG
$253.47+0.00%
Mkt Cap $91.6B
National Grid plc
NGG
$80.86+0.00%
Mkt Cap $80.5B
American Electric Power Company, Inc.
AEP
$128.62+0.00%
Mkt Cap $70.0B
Sempra
SRE
$91.44+0.00%
Mkt Cap $59.8B
Dominion Energy, Inc.
D
$66.99+0.00%
Mkt Cap $58.9B
The Southern Company
SOMN
$50.48+0.00%
Mkt Cap $56.0BWhat If You Invested in AWR?
If you invested $1,000 in AWR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,899
Total Return+89.9%
CAGR~+6.6% / yr
Profit+$899
Based on Jun 8, 2016 · $41.13Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
American States Water Company（AWR）所属板块为 Utilities，主要交易场所为 NYSE。本页行情快照中的最近价为 $78.10。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AWR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AWR 历史股价FMP 日线复权 OHLCV