Daily trading records

American States Water Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for American States Water.

The verified trading-day record runs from July 8, 2026 through September 30, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free American States Water email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review American States Water's price trend and period performance.

The chart connects verified session closes from July 7, 2026 through September 30, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-1.09%

From the September 23, 2026 close of $83.24 to $82.33 on September 30, 2026.

20-session performance

-7.69%

From the September 1, 2026 close of $89.19 to $82.33 on September 30, 2026.

60-session performance

-1.02%

From the July 7, 2026 close of $83.18 to $82.33 on September 30, 2026.

American States Water Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$82.28$82.73$81.97$82.33318,010+$0.39 (+0.48%)
$80.93$81.96$80.59$81.94207,194+$0.59 (+0.73%)
$82.82$82.9562$81.03$81.35225,555-$1.45 (-1.75%)
$82.66$82.84$81.6833$82.80238,085+$0.30 (+0.36%)
$83.24$83.76$82.44$82.50217,123-$0.74 (-0.89%)
$84.01$84.065$82.59$83.24277,518-$1.15 (-1.36%)
$84.79$85.375$84.04$84.39257,416-$0.46 (-0.54%)
$86.09$86.09$84.76$84.85234,011-$0.72 (-0.84%)
$85.96$86.055$84.87$85.57511,522-$1.19 (-1.37%)
$87.44$87.615$86.28$86.76172,190-$0.41 (-0.47%)
$87.60$87.60$86.32$87.17234,782+$0.72 (+0.83%)
$85.93$87.90$85.93$86.45241,602-$0.67 (-0.77%)
$87.34$87.6201$86.55$87.12186,571+$0.64 (+0.74%)
$88.41$88.41$86.00$86.48200,340-$0.99 (-1.13%)
$89.22$89.5999$87.43$87.47139,202-$0.81 (-0.92%)
$88.84$88.98$87.76$88.28161,247-$0.40 (-0.45%)
$88.27$88.8832$88.11$88.68122,351+$0.15 (+0.17%)
$89.07$89.24$88.22$88.53163,228-$1.12 (-1.25%)
$88.98$90.01$88.1462$89.65245,751+$1.40 (+1.59%)
$88.00$89.13$87.79$88.25363,390-$0.94 (-1.05%)
$89.78$89.99$88.51$89.19165,517-$0.10 (-0.11%)
$89.31$89.80$88.87$89.29255,274-$0.59 (-0.66%)
$89.32$90.09$88.725$89.88156,877+$1.01 (+1.14%)
$89.00$89.30$87.60$88.87201,547-$0.96 (-1.07%)
$90.00$90.602$89.3942$89.83167,429-$0.41 (-0.45%)
$91.19$91.72$89.69$90.24144,866-$0.86 (-0.94%)
$89.04$91.11$88.90$91.10215,352+$2.47 (+2.79%)
$89.29$89.29$88.48$88.63159,705-$0.68 (-0.76%)
$88.93$90.42$88.93$89.31180,289+$0.13 (+0.15%)
$88.91$90.2115$88.70$89.18174,019+$0.27 (+0.30%)
$88.75$89.865$88.39$88.91241,069+$1.04 (+1.18%)
$87.91$88.3869$87.21$87.87203,632-$1.10 (-1.24%)
$88.57$89.26$88.01$88.97180,993+$0.24 (+0.27%)
$88.36$89.01$88.00$88.73209,212+$0.78 (+0.89%)
$87.55$88.10$87.10$87.95187,963+$0.41 (+0.47%)
$86.79$87.80$86.15$87.54196,673+$0.97 (+1.12%)
$86.96$87.215$85.6832$86.57199,536-$0.82 (-0.94%)
$85.04$87.44$84.7117$87.39233,024+$1.72 (+2.01%)
$86.37$87.205$84.8501$85.67280,184+$0.73 (+0.86%)
$85.52$85.67$84.16$84.94247,775-$0.46 (-0.54%)
$84.54$85.58$83.20$85.40342,980+$0.65 (+0.77%)
$85.425$86.9709$84.56$84.75357,587-$0.89 (-1.04%)
$86.37$86.79$85.27$85.64346,509-$0.32 (-0.37%)
$88.31$88.455$85.73$85.96241,585-$1.90 (-2.16%)
$88.27$89.40$86.94$87.86303,874-$0.20 (-0.23%)
$86.86$89.84$86.705$88.06446,604+$1.97 (+2.29%)
$86.53$86.905$85.50$86.09327,718-$0.32 (-0.37%)
$87.85$88.34$86.24$86.41301,105-$0.76 (-0.87%)
$86.59$87.84$86.20$87.17269,309+$0.14 (+0.16%)
$87.32$87.405$86.44$87.03255,776+$0.43 (+0.50%)
$87.54$88.075$86.57$86.60278,870-$1.80 (-2.04%)
$88.78$90.11$87.92$88.40243,867-$0.88 (-0.99%)
$88.81$89.54$87.79$89.28532,212+$1.35 (+1.54%)
$84.85$87.96$84.85$87.93304,230+$3.30 (+3.90%)
$84.84$85.635$84.20$84.63275,575-$0.38 (-0.45%)
$84.99$85.675$84.3801$85.01205,980-$0.04 (-0.05%)
$84.84$85.53$84.78$85.05235,914+$0.54 (+0.64%)
$84.15$84.90$83.87$84.51186,735+$0.65 (+0.78%)
$83.64$84.27$82.92$83.86312,275+$0.28 (+0.34%)
$82.59$84.1899$82.58$83.58460,057+$0.40 (+0.48%)

Verified data

Trading days shown
60
Coverage start
July 8, 2026
Coverage end
September 30, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the American States Water company profile.Review American States Water valuation and profitability metrics.Review American States Water analyst price targets.

Read the frequently asked questions.

What is American States Water's latest verified closing price?

American States Water closed at $82.33 on September 30, 2026.

What period does American States Water's price history cover?

The page shows 60 verified sessions from July 8, 2026 through September 30, 2026.

What data is included in American States Water's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does American States Water's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for American States Water's daily prices?

Daily aggregate prices are provided by Polygon.