Stock listing
BOATS:AWR American States Water Company Stock
US listing (BOATS) of American States Water Company · home listing NYSE:AWR
Follow American States Water Company into a list and get an email when it puts out news.
Home listing price · NYSE:AWR
$89.98 USD +1.14 (+1.3%)
Close on Nov 6, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NYSE:AWR
- Day range
- $88.13 – $90.09 USDNov 6, 2026
- Volume
- 286,959 sharesNov 6, 2026
- Market cap
- $3.57B USDAt the close on Nov 6, 2026 · price × 39.64M shares outstanding
- 52-week range
- $69.50 – $91.93 USDLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- $19.43M USDMedian day 215,845 shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:AWR · Home | $89.98 USD | +1.14 (+1.3%) | 286,959 | $89.06 | $90.09 | $88.13 | $88.84 | Close on Nov 6, 2026 |
| Frankfurt:FDK | €80.15 EUR | +1.85 (+2.4%) | — | €78.00 | €80.15 | €78.00 | €78.30 | Close on Nov 6, 2026 |
| Munich:FDK | €78.45 EUR | -0.55 (-0.7%) | — | €78.45 | €78.45 | €78.45 | €79.00 | Close on Nov 6, 2026 |
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · NYSE:AWR · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $89.98 | +1.14 | +1.3% | $89.06 | $90.09 | $88.13 | 286,959 | |
| $88.84 | +0.23 | +0.3% | $89.39 | $91.93 | $88.00 | 307,198 | |
| $88.61 | +1.74 | +2.0% | $87.89 | $89.05 | $87.01 | 287,446 | |
| $86.87 | -0.72 | -0.8% | $87.68 | $88.22 | $86.56 | 266,024 | |
| $87.59 | +1.27 | +1.5% | $86.35 | $88.19 | $86.09 | 206,043 | |
| $86.32 | +0.97 | +1.1% | $86.49 | $87.00 | $84.83 | 212,087 | |
| $85.35 | +0.91 | +1.1% | $85.15 | $85.39 | $83.69 | 290,636 | |
| $84.44 | -1.04 | -1.2% | $85.42 | $85.57 | $84.13 | 173,894 | |
| $85.48 | +0.26 | +0.3% | $84.73 | $85.62 | $84.67 | 186,943 | |
| $85.22 | -0.22 | -0.3% | $85.34 | $85.76 | $84.89 | 166,496 | |
| $85.44 | +0.39 | +0.5% | $84.77 | $85.66 | $84.50 | 215,018 | |
| $85.05 | +2.91 | +3.5% | $82.89 | $85.27 | $82.70 | 255,392 | |
| $82.14 | -1.00 | -1.2% | $83.44 | $83.97 | $81.79 | 175,404 | |
| $83.14 | +1.52 | +1.9% | $82.35 | $83.77 | $82.35 | 156,457 | |
| $81.62 | -1.83 | -2.2% | $82.76 | $82.97 | $81.29 | 235,712 | |
| $83.45 | +0.71 | +0.9% | $83.23 | $83.47 | $82.30 | 370,223 | |
| $82.74 | +0.29 | +0.4% | $83.88 | $84.66 | $82.32 | 267,116 | |
| $82.45 | -0.06 | -0.1% | $82.37 | $83.44 | $81.92 | 221,721 | |
| $82.51 | -0.34 | -0.4% | $83.46 | $83.72 | $81.89 | 189,764 | |
| $82.85 | +0.59 | +0.7% | $82.14 | $82.85 | $81.83 | 216,338 | |
| $82.26 | +0.43 | +0.5% | $81.82 | $82.59 | $81.82 | 144,425 | |
| $81.83 | +0.37 | +0.5% | $81.73 | $82.65 | $81.06 | 259,296 | |
| $81.46 | -0.10 | -0.1% | $82.48 | $82.53 | $81.14 | 223,689 | |
| $81.56 | -0.20 | -0.2% | $82.31 | $82.97 | $81.06 | 267,807 | |
| $81.76 | -1.06 | -1.3% | $81.99 | $82.81 | $81.19 | 277,669 | |
| $82.82 | +1.63 | +2.0% | $82.72 | $83.05 | $81.67 | 345,253 | |
| $81.19 | -1.14 | -1.4% | $81.97 | $82.91 | $81.00 | 280,440 | |
| $82.33 | +0.39 | +0.5% | $82.28 | $82.73 | $81.97 | 318,008 | |
| $81.94 | +0.59 | +0.7% | $80.93 | $81.96 | $80.59 | 207,193 | |
| $81.35 | -1.45 | -1.8% | $82.82 | $82.96 | $81.03 | 225,555 | |
| $82.80 | +0.30 | +0.4% | $82.66 | $82.84 | $81.68 | 238,085 | |
| $82.50 | -0.74 | -0.9% | $83.24 | $83.76 | $82.44 | 217,123 | |
| $83.24 | -1.15 | -1.4% | $84.01 | $84.07 | $82.59 | 277,518 | |
| $84.39 | -0.46 | -0.5% | $84.79 | $85.38 | $84.04 | 257,416 | |
| $84.85 | -0.72 | -0.8% | $86.09 | $86.09 | $84.76 | 234,010 | |
| $85.57 | -1.19 | -1.4% | $85.96 | $86.06 | $84.87 | 511,522 | |
| $86.76 | -0.41 | -0.5% | $87.44 | $87.62 | $86.28 | 172,190 | |
| $87.17 | +0.72 | +0.8% | $87.60 | $87.60 | $86.32 | 234,781 | |
| $86.45 | -0.67 | -0.8% | $85.93 | $87.90 | $85.93 | 241,602 | |
| $87.12 | +0.64 | +0.7% | $87.34 | $87.62 | $86.55 | 186,570 | |
| $86.48 | -0.99 | -1.1% | $88.41 | $88.41 | $86.00 | 200,340 | |
| $87.47 | -0.81 | -0.9% | $89.22 | $89.60 | $87.43 | 139,201 | |
| $88.28 | -0.40 | -0.5% | $88.84 | $88.98 | $87.76 | 161,246 | |
| $88.68 | +0.15 | +0.2% | $88.27 | $88.88 | $88.11 | 122,350 | |
| $88.53 | -1.12 | -1.2% | $89.07 | $89.24 | $88.22 | 163,228 | |
| $89.65 | +1.40 | +1.6% | $88.98 | $90.01 | $88.15 | 245,751 | |
| $88.25 | -0.94 | -1.1% | $88.00 | $89.13 | $87.79 | 363,389 | |
| $89.19 | -0.10 | -0.1% | $89.78 | $89.99 | $88.51 | 165,516 | |
| $89.29 | -0.59 | -0.7% | $89.31 | $89.80 | $88.87 | 255,273 | |
| $89.88 | +1.01 | +1.1% | $89.32 | $90.09 | $88.73 | 156,876 | |
| $88.87 | -0.96 | -1.1% | $89.00 | $89.30 | $87.60 | 201,547 | |
| $89.83 | -0.41 | -0.5% | $90.00 | $90.60 | $89.39 | 167,428 | |
| $90.24 | -0.86 | -0.9% | $91.19 | $91.72 | $89.69 | 144,865 | |
| $91.10 | +2.47 | +2.8% | $89.04 | $91.11 | $88.90 | 215,351 | |
| $88.63 | -0.68 | -0.8% | $89.29 | $89.29 | $88.48 | 159,704 | |
| $89.31 | +0.13 | +0.1% | $88.93 | $90.42 | $88.93 | 180,289 | |
| $89.18 | +0.27 | +0.3% | $88.91 | $90.21 | $88.70 | 174,019 | |
| $88.91 | +1.04 | +1.2% | $88.75 | $89.87 | $88.39 | 241,069 | |
| $87.87 | -1.10 | -1.2% | $87.91 | $88.39 | $87.21 | 203,631 | |
| $88.97 | +0.24 | +0.3% | $88.57 | $89.26 | $88.01 | 180,992 | |
| $88.73 | +0.78 | +0.9% | $88.36 | $89.01 | $88.00 | 209,211 | |
| $87.95 | +0.41 | +0.5% | $87.55 | $88.10 | $87.10 | 187,963 | |
| $87.54 | +0.97 | +1.1% | $86.79 | $87.80 | $86.15 | 196,672 | |
| $86.57 | -0.82 | -0.9% | $86.96 | $87.22 | $85.68 | 199,535 | |
| $87.39 | +1.72 | +2.0% | $85.04 | $87.44 | $84.71 | 233,024 | |
| $85.67 | +0.73 | +0.9% | $86.37 | $87.21 | $84.85 | 280,183 |
Splits
3 splits since 1993 · NYSE:AWR · every price before a split is adjusted for it
| Day | Ratio | What |
|---|---|---|
| 2-for-1 | Split | |
| 3-for-2 | Split | |
| 2-for-1 | Split |
- Ticker
- BOATS:AWR
- Asset type
- Stock
- Sector
- Utilities
- Industry
- Gas, water & multi-utilities
- Exchange
- BOATS
- Currency
- USD
What changed lately
Latest news release · Nov 4, 2026
American States Water Company Announces Third Quarter 2026 Results
Latest earnings call · Nov 5, 2026
American States Water (NYSE:AWR) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Aug 6, 2026
Q2 2026 Earnings Presentation
Earnings · 21 slides
Calls
Replays
American States Water (NYSE:AWR) Q3 2026 Earnings Call
Thu, Nov 05, 2026 · 2:00 PM ET
Watch TranscriptAmerican States Water (NYSE:AWR) Q2 2026 Earnings Call
Thu, Aug 06, 2026 · 2:00 PM ET
Watch TranscriptAmerican States Water (NYSE:AWR) Q1 2026 Earnings Call
Thu, May 07, 2026 · 2:00 PM ET
Watch Transcript
Latest news
American States Water Company Announces Third Quarter 2026 Results
Nov 4, 2026
Closed $88.84 (+0.3%) on Nov 5, 2026
American States Water Company Announces Regular Common Dividends
Oct 28, 2026
Closed $85.35 (+1.1%) on Oct 29, 2026
American States Water Company to Report Third Quarter 2026 Results
Oct 14, 2026
Closed $82.45 (-0.1%) on Oct 14, 2026
American States Water Company Announces Second Quarter 2026 Results
Aug 5, 2026
Closed $85.67 (+0.9%) on Aug 6, 2026
American States Water Company Announces an 8.2% Increase in Quarterly Dividend
Jul 29, 2026
Closed $87.86 (-0.2%) on Jul 29, 2026
American States Water Company to Report Second Quarter 2026 Results
Jul 21, 2026
Closed $86.60 (-2.0%) on Jul 21, 2026
American States Water Company Announces a Settlement Agreement Reached at its Regulated Water Utility Subsidiary to Acquire a New Water System
Jul 20, 2026
Closed $88.40 (-1.0%) on Jul 20, 2026
American States Water Company Named on TIME’s America’s Best Companies 2026 List
Jul 9, 2026
Closed $84.51 (+0.8%) on Jul 10, 2026
American States Water Company Announces the Successful Completion of Its $200 million ATM Equity Offering Program
Jun 22, 2026
Closed $77.66 (+0.7%) on Jun 22, 2026
American States Water Company Announces First Quarter 2026 Results
May 6, 2026
Closed $76.84 (+1.3%) on May 7, 2026
Financings
At-the-market programme of common Shares
Aug 5, 2026
Closed: US$200M raised
At-the-market programme of common stock
Jun 22, 2026
Closed: US$200M raised
Use of proceeds: General corporate purposes, including paying down credit facility borrowings and equity contributions to regulated subsidiaries
Decks
Q2 2026 Earnings Presentation
Earnings · 21 slides · Aug 6, 2026
Investor Presentation (August 2026)
Investor deck · 38 slides · August 2026
Q1 2026 Earnings Presentation
Earnings · 20 slides · May 7, 2026
Shareholder Meeting (April 2026)
Shareholder meeting · 25 slides · Apr 13, 2026
American States Water Company on 6ix
- Sector
- Utilities
- Industry
- Gas, water & multi-utilities
- News releases
- 21 in the last 12 months · 32 in all · newest Nov 4, 2026 · oldest 2025
- Calls
- 31 calls with a replay · 31 with a transcript · latest Nov 5, 2026
- Decks
- 13 decks · latest Aug 6, 2026
Where American States Water Company is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:AWR · Home listing | NYSE | United States | USD |
| gettex:FDK | gettex | Germany | EUR |
| LS Exchange:881720 | LS Exchange | Germany | EUR |
| Tradegate:FDK | Tradegate | Germany | EUR |
| Lang & Schwarz:881720 | Lang & Schwarz | Germany | EUR |
| Frankfurt:FDK | Frankfurt | Germany | EUR |
| Hamburg:FDK | Hamburg | Germany | EUR |
| BX Swiss:FDK | BX Swiss | Switzerland | CHF |
| Hanover:FDK | Hanover | Germany | EUR |
| BIVA:AWR | BIVA | Mexico | MXN |
| BMV:AWR | BMV | Mexico | MXN |
| BOATS:AWR · This page | BOATS | United States | USD |
| Dusseldorf:FDK | Dusseldorf | Germany | EUR |
| Munich:FDK | Munich | Germany | EUR |
| Stuttgart:FDK | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about American States Water Company.