AWR: American States Water Company

As of Friday, October 30th, 2026

$ 86.32

+0.97 +1.14%

Open: 86.49
High: 87.00
Low: 84.83
Volume: 212,116
Previous Close on Thursday, October 29th, 2026

$ 85.35

+0.91 +1.08%

Open: 85.15
High: 85.39
Low: 83.69
Volume: 290,463

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 86.49 87.00 84.83 86.32 212,116 +0.97 +1.14
2026-10-29 85.15 85.39 83.69 85.35 290,463 +0.91 +1.08
2026-10-28 85.42 85.57 84.13 84.44 173,916 -1.04 -1.22
2026-10-27 84.73 85.62 84.67 85.48 186,963 +0.26 +0.31
2026-10-26 85.34 85.76 84.89 85.22 166,633 -0.22 -0.26
2026-10-23 84.77 85.66 84.50 85.44 215,058 +0.39 +0.46
2026-10-22 82.89 85.27 82.70 85.05 253,789 +2.91 +3.54
2026-10-21 83.44 83.97 81.79 82.14 175,398 -1.00 -1.20
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 87.00
On 2026-10-30		 83.69
On 2026-10-29		 0.88 1.03 85.76
On 2026-10-26		 83.69
On 2026-10-29		 -2.42 85.36
10D 87.00
On 2026-10-30		 81.29
On 2026-10-19		 2.87 3.44 85.76
On 2026-10-26		 83.69
On 2026-10-29		 -2.42 84.42
20D 87.00
On 2026-10-30		 81.06
On 2026-10-08		 3.50 4.23 84.66
On 2026-10-15		 81.29
On 2026-10-19		 -3.98 83.35
WTD 87.00
On 2026-10-30		 83.69
On 2026-10-29		 0.88 1.03 85.76
On 2026-10-26		 83.69
On 2026-10-29		 -2.42 85.36
MTD 87.00
On 2026-10-30		 81.00
On 2026-10-01		 3.99 4.85 84.66
On 2026-10-15		 81.29
On 2026-10-19		 -3.98 83.23
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
BB

BlackBerry Limited

8.40 -0.79 -8.60 13,324,092
AWR

American States Water Company

86.32 +0.97 +1.14 212,116