dividends
NYSE · AWR
American States Water Company
Utilities · Regulated Water
$82.82
Up+$1.63 (+2.01%)
Updated Oct 3, 2026, 2:03 AM
SID Score
5.3/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 2.79B
- P/E ratio
- 21.59
- Dividend yield
- 2.34%
- 52-week range
- $69.45 – $91.72
- Volume
- 377.38K
- Avg. volume
- 303.04K
Price performance · AWR
AWR price history
1M range · 20 trading sessions · Daily adjusted prices
Prices through Oct 2, 2026
AWR closed at $82.82 after 20 trading sessions, down 6.45% for the selected period.
- Last close
- $82.82
- Period change
- -6.45%
- Period low
- $81.19
- Period high
- $88.68
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 2, 2026 | $82.72 | $83.05 | $81.67 | $82.82 | 377.38K |
| Oct 1, 2026 | $81.97 | $82.91 | $81.00 | $81.19 | 280.44K |
| Sep 30, 2026 | $82.28 | $82.73 | $81.97 | $82.33 | 318.01K |
| Sep 29, 2026 | $80.93 | $81.96 | $80.59 | $81.94 | 207.19K |
| Sep 28, 2026 | $82.82 | $82.9562 | $81.03 | $81.35 | 225.56K |
| Sep 25, 2026 | $82.66 | $82.84 | $81.6833 | $82.80 | 238.09K |
| Sep 24, 2026 | $83.24 | $83.76 | $82.44 | $82.50 | 217.12K |
| Sep 23, 2026 | $84.01 | $84.065 | $82.59 | $83.24 | 277.52K |
| Sep 22, 2026 | $84.79 | $85.375 | $84.04 | $84.39 | 257.42K |
| Sep 21, 2026 | $86.09 | $86.09 | $84.76 | $84.85 | 234.01K |
| Sep 18, 2026 | $85.96 | $86.055 | $84.87 | $85.57 | 511.52K |
| Sep 17, 2026 | $87.44 | $87.615 | $86.28 | $86.76 | 172.19K |
| Sep 16, 2026 | $87.60 | $87.60 | $86.32 | $87.17 | 234.78K |
| Sep 15, 2026 | $85.93 | $87.90 | $85.93 | $86.45 | 241.6K |
| Sep 14, 2026 | $87.34 | $87.6201 | $86.55 | $87.12 | 186.57K |
| Sep 11, 2026 | $88.41 | $88.41 | $86.00 | $86.48 | 200.34K |
| Sep 10, 2026 | $89.22 | $89.5999 | $87.43 | $87.47 | 139.2K |
| Sep 9, 2026 | $88.84 | $88.98 | $87.76 | $88.28 | 161.25K |
| Sep 8, 2026 | $88.27 | $88.8832 | $88.11 | $88.68 | 122.35K |
| Sep 4, 2026 | $89.07 | $89.24 | $88.22 | $88.53 | 163.23K |
Latest AWR news
The latest Smart Investors Daily articles mentioning AWR.
Stock researchCompany · Forecast
Company
Market Activity
Research & News
Loading stock research…