American States Water Co (AWR) stock
AWRNYSEWater SupplyFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 15/308% above fair value
$86.32+0.97 (+1.14%)
Close on Oct 30, 2026Market cap $3.42BP/E 23.6Yield 2.25%
Price history
American States Water share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$86.32
+1.14% on the day
52-week range
$69.45 – $91.72
-5.9% from the high
Change over 52 weeks
+20.6%
From $71.58 on Oct 30, 2025
Average volume
265,207
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $86.49 | $87.00 | $84.83 | $86.32 | +1.14% | 212,134 |
| Oct 29, 2026 | $85.15 | $85.39 | $83.69 | $85.35 | +1.08% | 290,672 |
| Oct 28, 2026 | $85.42 | $85.57 | $84.13 | $84.44 | -1.22% | 173,922 |
| Oct 27, 2026 | $84.73 | $85.62 | $84.67 | $85.48 | +0.31% | 186,976 |
| Oct 26, 2026 | $85.34 | $85.76 | $84.89 | $85.22 | -0.26% | 166,536 |
| Oct 23, 2026 | $84.77 | $85.66 | $84.50 | $85.44 | +0.46% | 215,058 |
| Oct 22, 2026 | $82.89 | $85.27 | $82.70 | $85.05 | +3.54% | 255,392 |
| Oct 21, 2026 | $83.44 | $83.97 | $81.79 | $82.14 | -1.20% | 175,404 |
| Oct 20, 2026 | $82.35 | $83.77 | $82.35 | $83.14 | +1.86% | 156,457 |
| Oct 19, 2026 | $82.76 | $82.97 | $81.29 | $81.62 | -2.19% | 235,712 |
| Oct 16, 2026 | $83.23 | $83.47 | $82.30 | $83.45 | +0.86% | 370,223 |
| Oct 15, 2026 | $83.88 | $84.66 | $82.32 | $82.74 | +0.35% | 267,116 |
| Oct 14, 2026 | $82.37 | $83.44 | $81.92 | $82.45 | -0.07% | 221,721 |
| Oct 13, 2026 | $83.46 | $83.72 | $81.89 | $82.51 | -0.41% | 189,764 |
| Oct 12, 2026 | $82.14 | $82.85 | $81.83 | $82.85 | +0.72% | 216,338 |
| Oct 9, 2026 | $81.82 | $82.59 | $81.82 | $82.26 | +0.53% | 144,425 |
| Oct 8, 2026 | $81.73 | $82.65 | $81.06 | $81.83 | +0.45% | 259,296 |
| Oct 7, 2026 | $82.48 | $82.53 | $81.14 | $81.46 | -0.12% | 223,689 |
| Oct 6, 2026 | $82.31 | $82.97 | $81.06 | $81.56 | -0.24% | 267,807 |
| Oct 5, 2026 | $81.99 | $82.81 | $81.19 | $81.76 | -1.28% | 277,669 |
| Oct 2, 2026 | $82.72 | $83.05 | $81.67 | $82.82 | +2.01% | 345,253 |
| Oct 1, 2026 | $81.97 | $82.91 | $81.00 | $81.19 | -1.38% | 280,440 |
| Sep 30, 2026 | $82.28 | $82.73 | $81.97 | $82.33 | +0.48% | 318,008 |
| Sep 29, 2026 | $80.93 | $81.96 | $80.59 | $81.94 | +0.73% | 207,193 |
| Sep 28, 2026 | $82.82 | $82.96 | $81.03 | $81.35 | -1.75% | 225,555 |
| Sep 25, 2026 | $82.66 | $82.84 | $81.68 | $82.80 | +0.36% | 238,085 |
| Sep 24, 2026 | $83.24 | $83.76 | $82.44 | $82.50 | -0.89% | 217,123 |
| Sep 23, 2026 | $84.01 | $84.07 | $82.59 | $83.24 | -1.36% | 277,518 |
| Sep 22, 2026 | $84.79 | $85.38 | $84.04 | $84.39 | -0.54% | 257,416 |
| Sep 21, 2026 | $86.09 | $86.09 | $84.76 | $84.85 | -0.84% | 234,010 |
| Sep 18, 2026 | $85.96 | $86.06 | $84.87 | $85.57 | -1.37% | 511,522 |
| Sep 17, 2026 | $87.44 | $87.62 | $86.28 | $86.76 | -0.47% | 172,190 |
| Sep 16, 2026 | $87.60 | $87.60 | $86.32 | $87.17 | +0.83% | 234,781 |
| Sep 15, 2026 | $85.93 | $87.90 | $85.93 | $86.45 | -0.77% | 241,602 |
| Sep 14, 2026 | $87.34 | $87.62 | $86.55 | $87.12 | +0.74% | 186,570 |
| Sep 11, 2026 | $88.41 | $88.41 | $86.00 | $86.48 | -1.13% | 200,340 |
| Sep 10, 2026 | $89.22 | $89.60 | $87.43 | $87.47 | -0.92% | 139,201 |
| Sep 9, 2026 | $88.84 | $88.98 | $87.76 | $88.28 | -0.45% | 161,246 |
| Sep 8, 2026 | $88.27 | $88.88 | $88.11 | $88.68 | +0.17% | 122,350 |
| Sep 4, 2026 | $89.07 | $89.24 | $88.22 | $88.53 | -1.25% | 163,228 |
| Sep 3, 2026 | $88.98 | $90.01 | $88.15 | $89.65 | +1.59% | 245,751 |
| Sep 2, 2026 | $88.00 | $89.13 | $87.79 | $88.25 | -1.05% | 363,389 |
| Sep 1, 2026 | $89.78 | $89.99 | $88.51 | $89.19 | -0.11% | 165,516 |
| Aug 31, 2026 | $89.31 | $89.80 | $88.87 | $89.29 | -0.66% | 255,273 |
| Aug 28, 2026 | $89.32 | $90.09 | $88.73 | $89.88 | +1.14% | 156,876 |
| Aug 27, 2026 | $89.00 | $89.30 | $87.60 | $88.87 | -1.07% | 201,547 |
| Aug 26, 2026 | $90.00 | $90.60 | $89.39 | $89.83 | -0.45% | 167,428 |
| Aug 25, 2026 | $91.19 | $91.72 | $89.69 | $90.24 | -0.94% | 144,865 |
| Aug 24, 2026 | $89.04 | $91.11 | $88.90 | $91.10 | +2.79% | 215,351 |
| Aug 21, 2026 | $89.29 | $89.29 | $88.48 | $88.63 | -0.76% | 159,704 |
| Aug 20, 2026 | $88.93 | $90.42 | $88.93 | $89.31 | +0.15% | 180,289 |
| Aug 19, 2026 | $88.91 | $90.21 | $88.70 | $89.18 | +0.30% | 174,019 |
| Aug 18, 2026 | $88.75 | $89.87 | $88.39 | $88.91 | +1.18% | 241,069 |
| Aug 17, 2026 | $87.91 | $88.39 | $87.21 | $87.87 | -1.24% | 203,631 |
| Aug 14, 2026 | $88.57 | $89.26 | $88.01 | $88.97 | +0.27% | 180,992 |
| Aug 13, 2026 | $88.36 | $89.01 | $88.00 | $88.73 | +0.89% | 209,211 |
| Aug 12, 2026 | $87.55 | $88.10 | $87.10 | $87.95 | +0.47% | 187,963 |
| Aug 11, 2026 | $86.79 | $87.80 | $86.15 | $87.54 | +1.12% | 196,672 |
| Aug 10, 2026 | $86.96 | $87.22 | $85.68 | $86.57 | -0.94% | 199,535 |
| Aug 7, 2026 | $85.04 | $87.44 | $84.71 | $87.39 | +2.01% | 233,024 |
| Aug 6, 2026 | $86.37 | $87.21 | $84.85 | $85.67 | +0.86% | 280,183 |
| Aug 5, 2026 | $85.52 | $85.67 | $84.16 | $84.94 | -0.54% | 247,774 |
| Aug 4, 2026 | $84.54 | $85.58 | $83.20 | $85.40 | +0.77% | 342,979 |
| Aug 3, 2026 | $85.43 | $86.97 | $84.56 | $84.75 | -1.04% | 357,585 |
| Jul 31, 2026 | $86.37 | $86.79 | $85.27 | $85.64 | -0.37% | 346,508 |
| Jul 30, 2026 | $88.31 | $88.46 | $85.73 | $85.96 | -2.16% | 241,585 |
| Jul 29, 2026 | $88.27 | $89.40 | $86.94 | $87.86 | -0.23% | 303,873 |
| Jul 28, 2026 | $86.86 | $89.84 | $86.71 | $88.06 | +2.29% | 446,604 |
| Jul 27, 2026 | $86.53 | $86.91 | $85.50 | $86.09 | -0.37% | 327,718 |
| Jul 24, 2026 | $87.85 | $88.34 | $86.24 | $86.41 | -0.87% | 301,104 |
| Jul 23, 2026 | $86.59 | $87.84 | $86.20 | $87.17 | +0.16% | 269,308 |
| Jul 22, 2026 | $87.32 | $87.41 | $86.44 | $87.03 | +0.50% | 255,775 |
| Jul 21, 2026 | $87.54 | $88.08 | $86.57 | $86.60 | -2.04% | 278,869 |
| Jul 20, 2026 | $88.78 | $90.11 | $87.92 | $88.40 | -0.99% | 243,866 |
| Jul 17, 2026 | $88.81 | $89.54 | $87.79 | $89.28 | +1.54% | 532,211 |
| Jul 16, 2026 | $84.85 | $87.96 | $84.85 | $87.93 | +3.90% | 304,229 |
| Jul 15, 2026 | $84.84 | $85.64 | $84.20 | $84.63 | -0.45% | 275,574 |
| Jul 14, 2026 | $84.99 | $85.68 | $84.38 | $85.01 | -0.05% | 205,979 |
| Jul 13, 2026 | $84.84 | $85.53 | $84.78 | $85.05 | +0.64% | 235,914 |
| Jul 10, 2026 | $84.15 | $84.90 | $83.87 | $84.51 | +0.78% | 186,734 |
| Jul 9, 2026 | $83.64 | $84.27 | $82.92 | $83.86 | +0.34% | 312,274 |
| Jul 8, 2026 | $82.59 | $84.19 | $82.58 | $83.58 | +0.48% | 460,056 |
| Jul 7, 2026 | $83.88 | $85.63 | $82.94 | $83.18 | +0.05% | 368,307 |
| Jul 6, 2026 | $84.63 | $84.63 | $82.87 | $83.14 | -1.91% | 290,684 |
| Jul 2, 2026 | $83.42 | $85.30 | $83.42 | $84.76 | +1.70% | 333,885 |
| Jul 1, 2026 | $82.78 | $84.32 | $82.46 | $83.34 | +0.86% | 416,767 |
| Jun 30, 2026 | $82.49 | $83.73 | $82.08 | $82.63 | -0.19% | 363,122 |
| Jun 29, 2026 | $82.35 | $83.02 | $81.62 | $82.79 | +0.27% | 423,502 |
| Jun 26, 2026 | $81.42 | $82.59 | $80.92 | $82.57 | +2.34% | 1,388,888 |
| Jun 25, 2026 | $80.12 | $81.09 | $78.72 | $80.68 | +1.01% | 204,691 |
| Jun 24, 2026 | $79.34 | $80.11 | $78.89 | $79.87 | +1.06% | 249,361 |
| Jun 23, 2026 | $78.70 | $79.37 | $78.45 | $79.03 | +1.76% | 256,848 |
| Jun 22, 2026 | $76.93 | $77.94 | $76.93 | $77.66 | +0.71% | 531,295 |
| Jun 18, 2026 | $77.13 | $77.94 | $76.51 | $77.11 | +0.29% | 648,266 |
| Jun 17, 2026 | $77.18 | $77.89 | $76.30 | $76.89 | -1.23% | 280,235 |
| Jun 16, 2026 | $76.84 | $78.42 | $76.84 | $77.85 | +0.32% | 197,379 |
| Jun 15, 2026 | $77.14 | $78.23 | $76.84 | $77.60 | -0.22% | 208,897 |
| Jun 12, 2026 | $76.97 | $78.31 | $76.64 | $77.77 | +1.16% | 472,781 |
| Jun 11, 2026 | $78.83 | $79.30 | $76.48 | $76.88 | -2.09% | 647,332 |
| Jun 10, 2026 | $79.88 | $81.02 | $78.44 | $78.52 | -0.83% | 646,291 |
| Jun 9, 2026 | $77.42 | $79.76 | $77.05 | $79.18 | +2.98% | 286,676 |
| Jun 8, 2026 | $77.87 | $78.46 | $76.83 | $76.89 | -1.89% | 203,020 |
| Jun 5, 2026 | $77.59 | $79.05 | $76.40 | $78.37 | +1.75% | 234,262 |
| Jun 4, 2026 | $77.41 | $77.57 | $76.50 | $77.02 | +0.98% | 176,652 |
| Jun 3, 2026 | $77.05 | $77.64 | $76.22 | $76.27 | -1.31% | 247,354 |
| Jun 2, 2026 | $75.78 | $77.29 | $75.78 | $77.28 | +1.15% | 280,263 |
| Jun 1, 2026 | $76.82 | $77.17 | $75.97 | $76.40 | -1.13% | 290,673 |
| May 29, 2026 | $76.53 | $77.67 | $76.38 | $77.27 | +1.17% | 452,100 |
| May 28, 2026 | $76.94 | $77.73 | $76.31 | $76.38 | -0.57% | 323,227 |
| May 27, 2026 | $76.23 | $77.20 | $76.23 | $76.82 | +0.80% | 338,727 |
| May 26, 2026 | $76.71 | $76.99 | $76.04 | $76.21 | -0.56% | 308,668 |
| May 22, 2026 | $76.29 | $77.14 | $75.61 | $76.64 | +0.46% | 369,756 |
| May 21, 2026 | $75.59 | $76.79 | $75.43 | $76.29 | +0.43% | 264,132 |
| May 20, 2026 | $75.69 | $76.01 | $74.90 | $75.96 | +0.60% | 255,754 |
| May 19, 2026 | $75.45 | $76.82 | $75.33 | $75.51 | -0.54% | 181,817 |
| May 18, 2026 | $75.76 | $76.53 | $75.55 | $75.92 | +0.26% | 200,109 |
| May 15, 2026 | $77.61 | $77.62 | $75.63 | $75.72 | -2.18% | 212,798 |
| May 14, 2026 | $77.89 | $78.41 | $76.76 | $77.41 | -0.15% | 260,008 |
| May 13, 2026 | $77.20 | $77.69 | $76.61 | $77.53 | -0.21% | 257,434 |
| May 12, 2026 | $77.45 | $78.75 | $77.17 | $77.69 | +0.70% | 423,101 |
| May 11, 2026 | $77.73 | $77.73 | $76.64 | $77.15 | -0.06% | 210,438 |
| May 8, 2026 | $77.00 | $78.05 | $77.00 | $77.20 | +0.47% | 314,502 |
| May 7, 2026 | $74.45 | $77.66 | $73.89 | $76.84 | +1.32% | 346,860 |
| May 6, 2026 | $75.64 | $76.40 | $75.03 | $75.84 | -0.47% | 295,584 |
| May 5, 2026 | $76.03 | $76.80 | $76.03 | $76.20 | +0.17% | 190,283 |
| May 4, 2026 | $74.75 | $76.74 | $74.75 | $76.07 | +1.14% | 283,083 |
| May 1, 2026 | $75.71 | $76.04 | $74.90 | $75.21 | -0.11% | 266,770 |
| Apr 30, 2026 | $77.91 | $78.53 | $74.81 | $75.29 | -3.31% | 390,872 |
| Apr 29, 2026 | $78.95 | $79.28 | $77.78 | $77.87 | -2.00% | 301,967 |
| Apr 28, 2026 | $80.32 | $81.20 | $79.24 | $79.46 | +0.18% | 273,296 |
| Apr 27, 2026 | $79.73 | $80.39 | $79.28 | $79.32 | -0.11% | 279,823 |
| Apr 24, 2026 | $79.51 | $81.17 | $79.11 | $79.41 | -1.72% | 1,395,842 |
| Apr 23, 2026 | $79.11 | $81.24 | $78.85 | $80.80 | +3.07% | 318,347 |
| Apr 22, 2026 | $77.13 | $78.99 | $77.13 | $78.39 | +0.72% | 281,311 |
| Apr 21, 2026 | $78.71 | $79.19 | $77.75 | $77.83 | -1.13% | 340,052 |
| Apr 20, 2026 | $77.18 | $79.78 | $76.28 | $78.72 | +3.69% | 532,266 |
| Apr 17, 2026 | $75.08 | $76.08 | $74.26 | $75.92 | +0.54% | 1,006,285 |
| Apr 16, 2026 | $74.76 | $75.63 | $74.56 | $75.51 | +0.31% | 290,167 |
| Apr 15, 2026 | $75.26 | $75.56 | $74.53 | $75.28 | -0.76% | 267,165 |
| Apr 14, 2026 | $75.02 | $75.88 | $74.28 | $75.86 | +0.56% | 325,376 |
| Apr 13, 2026 | $78.82 | $78.94 | $75.19 | $75.44 | -5.07% | 593,162 |
| Apr 10, 2026 | $79.36 | $79.92 | $78.92 | $79.47 | +0.26% | 203,752 |
| Apr 9, 2026 | $77.99 | $79.51 | $76.87 | $79.26 | +2.81% | 234,030 |
| Apr 8, 2026 | $76.51 | $77.27 | $75.60 | $77.09 | +0.26% | 295,894 |
| Apr 7, 2026 | $77.17 | $77.63 | $76.70 | $76.89 | +0.13% | 179,859 |
| Apr 6, 2026 | $77.45 | $77.47 | $76.44 | $76.79 | -1.03% | 172,063 |
| Apr 2, 2026 | $76.85 | $77.80 | $76.79 | $77.59 | +1.85% | 205,973 |
| Apr 1, 2026 | $74.79 | $76.36 | $74.79 | $76.18 | +0.74% | 165,248 |
| Mar 31, 2026 | $76.94 | $77.02 | $75.24 | $75.62 | -1.43% | 245,592 |
| Mar 30, 2026 | $75.85 | $76.96 | $75.26 | $76.72 | +2.16% | 292,821 |
| Mar 27, 2026 | $75.43 | $76.22 | $74.34 | $75.10 | +0.19% | 275,745 |
| Mar 26, 2026 | $73.59 | $75.08 | $73.45 | $74.96 | +2.13% | 229,802 |
| Mar 25, 2026 | $73.81 | $74.08 | $72.50 | $73.40 | +0.19% | 259,135 |
| Mar 24, 2026 | $73.19 | $74.98 | $73.19 | $73.26 | -0.42% | 261,589 |
| Mar 23, 2026 | $73.58 | $74.15 | $72.66 | $73.57 | +1.62% | 309,608 |
| Mar 20, 2026 | $73.04 | $73.21 | $71.92 | $72.40 | -0.59% | 1,021,562 |
| Mar 19, 2026 | $72.29 | $73.12 | $72.23 | $72.83 | +0.07% | 212,824 |
| Mar 18, 2026 | $73.68 | $73.94 | $72.59 | $72.78 | -1.93% | 271,437 |
| Mar 17, 2026 | $75.69 | $75.69 | $74.15 | $74.21 | -1.45% | 260,039 |
| Mar 16, 2026 | $76.16 | $76.16 | $74.59 | $75.30 | -0.41% | 181,025 |
| Mar 13, 2026 | $75.13 | $75.63 | $74.31 | $75.61 | +1.57% | 212,633 |
| Mar 12, 2026 | $72.53 | $75.49 | $72.49 | $74.44 | +2.06% | 264,071 |
| Mar 11, 2026 | $73.25 | $73.41 | $72.16 | $72.94 | -0.76% | 214,354 |
| Mar 10, 2026 | $74.95 | $75.31 | $73.48 | $73.50 | -2.87% | 221,798 |
| Mar 9, 2026 | $75.00 | $75.96 | $73.96 | $75.67 | +0.50% | 231,388 |
| Mar 6, 2026 | $75.09 | $75.73 | $74.26 | $75.29 | -0.23% | 238,937 |
| Mar 5, 2026 | $76.41 | $76.90 | $75.42 | $75.46 | -2.19% | 238,290 |
| Mar 4, 2026 | $76.43 | $77.41 | $75.48 | $77.15 | +0.99% | 308,207 |
| Mar 3, 2026 | $74.53 | $76.61 | $73.94 | $76.39 | +2.14% | 213,771 |
| Mar 2, 2026 | $74.26 | $75.45 | $74.23 | $74.79 | +0.35% | 248,486 |
| Feb 27, 2026 | $73.91 | $75.02 | $73.91 | $74.53 | +1.04% | 270,434 |
| Feb 26, 2026 | $74.67 | $74.74 | $73.62 | $73.76 | -0.63% | 234,655 |
| Feb 25, 2026 | $73.79 | $74.28 | $72.29 | $74.23 | +0.41% | 233,816 |
| Feb 24, 2026 | $73.50 | $73.99 | $73.21 | $73.93 | +0.59% | 283,586 |
| Feb 23, 2026 | $72.70 | $73.90 | $72.38 | $73.50 | +0.77% | 322,116 |
| Feb 20, 2026 | $73.84 | $74.09 | $72.60 | $72.94 | -0.73% | 260,155 |
| Feb 19, 2026 | $73.54 | $74.01 | $72.50 | $73.48 | +0.11% | 305,750 |
| Feb 18, 2026 | $74.63 | $74.89 | $73.38 | $73.40 | -1.98% | 251,025 |
| Feb 17, 2026 | $74.89 | $75.59 | $74.50 | $74.88 | -0.01% | 270,803 |
| Feb 13, 2026 | $72.89 | $74.94 | $72.35 | $74.89 | +2.74% | 300,007 |
| Feb 12, 2026 | $71.20 | $73.30 | $71.10 | $72.89 | +2.72% | 277,550 |
| Feb 11, 2026 | $70.62 | $71.70 | $70.55 | $70.96 | -1.11% | 210,450 |
| Feb 10, 2026 | $70.36 | $72.08 | $70.28 | $71.76 | +2.37% | 203,180 |
| Feb 9, 2026 | $70.47 | $70.96 | $69.50 | $70.10 | -0.53% | 261,163 |
| Feb 6, 2026 | $72.02 | $72.46 | $70.40 | $70.47 | -1.89% | 339,879 |
| Feb 5, 2026 | $71.93 | $72.84 | $71.50 | $71.83 | +0.20% | 274,684 |
| Feb 4, 2026 | $71.90 | $72.78 | $71.44 | $71.69 | +0.11% | 196,164 |
| Feb 3, 2026 | $72.08 | $73.08 | $71.12 | $71.61 | -0.65% | 225,300 |
| Feb 2, 2026 | $73.63 | $73.63 | $71.90 | $72.08 | -1.21% | 255,308 |
| Jan 30, 2026 | $72.42 | $73.20 | $71.94 | $72.96 | +0.86% | 388,017 |
| Jan 29, 2026 | $72.26 | $73.57 | $71.85 | $72.34 | +0.15% | 284,234 |
| Jan 28, 2026 | $73.04 | $73.55 | $72.07 | $72.23 | -1.34% | 311,729 |
| Jan 27, 2026 | $73.47 | $74.21 | $72.03 | $73.21 | -0.35% | 227,319 |
| Jan 26, 2026 | $73.51 | $74.31 | $72.91 | $73.47 | +0.42% | 257,532 |
| Jan 23, 2026 | $75.57 | $75.57 | $72.96 | $73.16 | -1.97% | 199,780 |
| Jan 22, 2026 | $74.35 | $75.30 | $74.01 | $74.63 | +0.13% | 235,220 |
| Jan 21, 2026 | $75.16 | $75.42 | $74.23 | $74.53 | -0.45% | 265,901 |
| Jan 20, 2026 | $75.38 | $75.78 | $74.44 | $74.87 | -1.45% | 139,893 |
| Jan 16, 2026 | $75.69 | $76.37 | $75.68 | $75.97 | -0.34% | 292,029 |
| Jan 15, 2026 | $75.61 | $76.55 | $75.20 | $76.23 | +0.89% | 223,168 |
| Jan 14, 2026 | $74.17 | $75.56 | $73.71 | $75.56 | +2.36% | 327,741 |
| Jan 13, 2026 | $74.19 | $74.23 | $73.15 | $73.82 | -0.67% | 191,176 |
| Jan 12, 2026 | $73.20 | $75.26 | $73.00 | $74.32 | +1.53% | 194,177 |
| Jan 9, 2026 | $73.04 | $73.36 | $72.50 | $73.20 | +0.41% | 187,616 |
| Jan 8, 2026 | $72.19 | $73.92 | $72.19 | $72.90 | +0.52% | 264,076 |
| Jan 7, 2026 | $73.03 | $73.03 | $71.58 | $72.52 | -0.03% | 227,231 |
| Jan 6, 2026 | $71.60 | $72.78 | $71.51 | $72.54 | +1.28% | 225,961 |
| Jan 5, 2026 | $71.78 | $72.21 | $71.13 | $71.62 | -0.89% | 198,230 |
| Jan 2, 2026 | $72.37 | $72.69 | $71.73 | $72.26 | -0.30% | 217,676 |
| Dec 31, 2025 | $73.10 | $73.26 | $72.40 | $72.48 | -0.86% | 137,544 |
| Dec 30, 2025 | $73.10 | $73.50 | $72.95 | $73.11 | +0.04% | 103,135 |
| Dec 29, 2025 | $73.06 | $73.44 | $72.83 | $73.08 | +0.05% | 128,026 |
| Dec 26, 2025 | $73.67 | $73.75 | $72.83 | $73.04 | -0.71% | 123,645 |
| Dec 24, 2025 | $73.45 | $73.79 | $73.17 | $73.56 | +0.27% | 80,355 |
| Dec 23, 2025 | $73.47 | $73.82 | $73.07 | $73.36 | -0.43% | 136,912 |
| Dec 22, 2025 | $72.61 | $73.93 | $72.61 | $73.68 | +0.82% | 170,680 |
| Dec 19, 2025 | $73.97 | $73.97 | $72.65 | $73.08 | -1.19% | 1,006,805 |
| Dec 18, 2025 | $73.83 | $74.40 | $73.50 | $73.96 | -0.22% | 209,892 |
| Dec 17, 2025 | $73.39 | $74.69 | $73.39 | $74.12 | +0.53% | 199,375 |
| Dec 16, 2025 | $74.06 | $74.18 | $73.16 | $73.73 | -0.32% | 223,185 |
| Dec 15, 2025 | $73.95 | $74.45 | $73.01 | $73.97 | +0.03% | 313,453 |
| Dec 12, 2025 | $73.47 | $74.36 | $73.07 | $73.95 | +1.43% | 350,050 |
| Dec 11, 2025 | $72.57 | $73.91 | $72.55 | $72.91 | +0.30% | 256,307 |
| Dec 10, 2025 | $72.00 | $73.21 | $71.75 | $72.69 | +1.16% | 339,804 |
| Dec 9, 2025 | $72.13 | $72.81 | $71.34 | $71.86 | +0.08% | 245,224 |
| Dec 8, 2025 | $73.10 | $73.34 | $71.74 | $71.80 | -1.87% | 315,478 |
| Dec 5, 2025 | $72.33 | $73.59 | $72.14 | $73.17 | +1.01% | 269,797 |
| Dec 4, 2025 | $72.86 | $73.35 | $72.30 | $72.44 | -0.71% | 150,097 |
| Dec 3, 2025 | $73.49 | $74.00 | $72.39 | $72.96 | +0.10% | 154,116 |
| Dec 2, 2025 | $73.79 | $74.03 | $72.65 | $72.89 | -0.76% | 223,920 |
| Dec 1, 2025 | $73.49 | $74.31 | $73.10 | $73.45 | -0.43% | 381,640 |
| Nov 28, 2025 | $74.20 | $74.23 | $73.30 | $73.77 | -0.35% | 119,105 |
| Nov 26, 2025 | $74.06 | $74.86 | $74.03 | $74.03 | -0.30% | 385,459 |
| Nov 25, 2025 | $72.53 | $75.01 | $72.53 | $74.25 | +1.30% | 331,311 |
| Nov 24, 2025 | $73.29 | $73.68 | $72.92 | $73.30 | -0.10% | 387,360 |
| Nov 21, 2025 | $72.14 | $74.09 | $71.54 | $73.37 | +2.09% | 423,760 |
| Nov 20, 2025 | $72.00 | $72.30 | $71.18 | $71.87 | +0.52% | 352,381 |
| Nov 19, 2025 | $72.26 | $73.00 | $71.20 | $71.50 | -1.19% | 239,229 |
| Nov 18, 2025 | $74.34 | $74.34 | $72.24 | $72.36 | -1.95% | 271,413 |
| Nov 17, 2025 | $74.86 | $74.96 | $73.51 | $73.80 | -1.06% | 280,242 |
| Nov 14, 2025 | $75.02 | $75.30 | $73.70 | $74.59 | -0.64% | 309,121 |
| Nov 13, 2025 | $74.99 | $75.54 | $74.34 | $75.07 | -0.15% | 319,967 |
| Nov 12, 2025 | $75.46 | $75.89 | $74.99 | $75.18 | -0.90% | 254,817 |
| Nov 11, 2025 | $75.36 | $76.51 | $75.01 | $75.86 | +1.12% | 220,631 |
| Nov 10, 2025 | $74.01 | $75.12 | $73.44 | $75.02 | +0.24% | 238,882 |
| Nov 7, 2025 | $75.76 | $76.23 | $74.39 | $74.84 | -0.12% | 312,065 |
| Nov 6, 2025 | $76.00 | $77.02 | $74.57 | $74.93 | +1.16% | 463,753 |
| Nov 5, 2025 | $74.93 | $75.49 | $73.65 | $74.07 | -0.68% | 479,475 |
| Nov 4, 2025 | $72.26 | $74.82 | $71.76 | $74.58 | +4.02% | 745,016 |
| Nov 3, 2025 | $71.00 | $71.81 | $69.45 | $71.70 | +0.55% | 351,251 |
| Oct 31, 2025 | $71.01 | $71.85 | $70.35 | $71.31 | -0.38% | 512,658 |
| Oct 30, 2025 | $72.70 | $73.34 | $71.27 | $71.58 | -1.47% | 301,960 |
| Oct 29, 2025 | $74.19 | $75.05 | $72.23 | $72.65 | -3.66% | 343,334 |
| Oct 28, 2025 | $75.75 | $76.06 | $74.10 | $75.41 | -0.91% | 266,378 |
| Oct 27, 2025 | $75.68 | $76.69 | $74.26 | $76.10 | -0.13% | 309,816 |
| Oct 24, 2025 | $76.94 | $77.03 | $75.88 | $76.20 | -0.46% | 184,360 |
| Oct 23, 2025 | $76.67 | $76.67 | $75.19 | $76.55 | +0.41% | 318,819 |
| Oct 22, 2025 | $76.29 | $77.30 | $75.83 | $76.24 | -0.24% | 223,496 |
| Oct 21, 2025 | $76.66 | $76.90 | $75.20 | $76.42 | -0.82% | 371,340 |
| Oct 20, 2025 | $75.56 | $77.28 | $75.24 | $77.05 | – | 230,580 |
Seasonality
AWR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.8% | -2.4% | 2.0% | -0.4% | 1.9% | 0.8% | 4.3% | 2.3% | -3.0% | 3.7% | 3.5% | 0.4% |
| Months up | 4 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 9 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 2 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 0.7% | 2.9% | 1.5% | -0.4% | 3.3% | 6.9% | 3.6% | 4.9% | -7.8% | 4.8% | ||
| 2025 | -4.1% | 3.4% | 2.8% | 3.1% | -2.2% | -2.8% | -4.0% | 2.0% | -1.6% | -2.7% | 4.1% | -1.7% |
| 2024 | -7.2% | -3.7% | 1.2% | -1.9% | 4.5% | -1.4% | 13.7% | -0.8% | 2.3% | -1.0% | 4.0% | -8.9% |
| 2023 | 1.8% | -4.8% | -0.5% | -0.2% | 0.5% | -2.0% | 1.6% | -4.3% | -6.6% | -0.8% | 2.9% | 0.7% |
| 2022 | -10.8% | -8.4% | 5.8% | -11.6% | 1.2% | 2.9% | 6.9% | -4.4% | -6.1% | 16.0% | 8.8% | -5.6% |
| 2021 | -2.8% | -5.1% | 3.5% | 4.7% | 0.7% | 0.2% | 11.0% | 4.8% | -7.3% | 6.2% | 4.1% | 9.8% |
| 2020 | 2.2% | -13.2% | 6.7% | -2.9% | 3.7% | -4.1% | -2.2% | -0.6% | -1.5% | -0.3% | -0.7% | 7.7% |
| 2019 | 1.0% | 5.5% | 0.2% | -0.2% | 2.9% | 3.2% | 3.0% | 19.9% | -2.9% | 5.9% | -10.0% | 1.6% |
| 2018 | -4.6% | -3.3% | -0.1% | 5.0% | 1.5% | 1.6% | 5.2% | 1.0% | 1.2% | 0.1% | 10.0% | -0.1% |
| 2017 | -3.9% | 2.7% | -0.9% | 0.5% | 3.4% | 3.5% | 4.3% | 0.2% | -0.1% | 9.1% | 7.8% | 0.4% |