AWR: American States Water Company

As of Tuesday, September 15th, 2026

$ 86.45

-0.67 -0.77%

Open: 85.93
High: 87.90
Low: 85.93
Volume: 241,597
Previous Close on Monday, September 14th, 2026

$ 87.12

+0.64 +0.74%

Open: 87.34
High: 87.62
Low: 86.55
Volume: 186,554

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-15 85.93 87.90 85.93 86.45 241,571 -0.67 -0.77
2026-09-14 87.34 87.62 86.55 87.12 186,554 +0.64 +0.74
2026-09-11 88.41 88.41 86.00 86.48 200,332 -0.99 -1.13
2026-09-10 89.22 89.60 87.43 87.47 1,392 -0.81 -0.92
2026-09-09 88.84 88.98 87.76 88.28 161,243 -0.40 -0.45
2026-09-08 88.27 88.88 88.11 88.68 122,344 +0.15 +0.17
2026-09-04 89.07 89.24 88.22 88.53 163,198 -1.12 -1.25
2026-09-03 88.98 90.01 88.15 89.65 245,723 +1.40 +1.59
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 89.60
On 2026-09-10		 85.93
On 2026-09-15		 -2.23 -2.51 89.60
On 2026-09-10		 85.93
On 2026-09-15		 -4.10 87.16
10D 90.01
On 2026-09-03		 85.93
On 2026-09-15		 -2.84 -3.18 90.01
On 2026-09-03		 85.93
On 2026-09-15		 -4.53 88.01
20D 91.72
On 2026-08-25		 85.93
On 2026-09-15		 -1.42 -1.62 91.72
On 2026-08-25		 85.93
On 2026-09-15		 -6.31 88.77
WTD 87.90
On 2026-09-15		 85.93
On 2026-09-15		 -0.03 -0.03 87.62
On 2026-09-14		 87.62
On 2026-09-14		 0.00 86.79
MTD 90.01
On 2026-09-03		 85.93
On 2026-09-15		 -2.84 -3.18 90.01
On 2026-09-03		 85.93
On 2026-09-15		 -4.53 88.01
As of Tuesday, September 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.05 -10.51 -3.31 7,213,673
KO

The Coca-Cola Company

88.71 -0.64 -0.72 12,923,572
PFE

Pfizer Inc.

27.55 -0.17 -0.61 38,248,348
VZ

Verizon Communications Inc.

51.45 +0.16 +0.31 18,600,636
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,093.11 -328.09 -0.63 374,467,961
DJTA

Dow Jones Transportation Average

20,649.80 -79.99 -0.39 54,283,529
SPX

S&P 500 Index

7,585.73 -34.25 -0.45
OEX

S&P 100 Index

3,770.84 -16.25 -0.43
NDX

NASDAQ 100 Index

28,937.84 -189.32 -0.65
NYA

NYSE Composite Index

24,128.46 -76.93 -0.32
XAX

NYSE AMEX Composite Index

8,803.22 +141.06 +1.63
RUI

RUSSELL 1000 Index

4,129.01 -19.54 -0.47
RUT

Russell 2000 Index

2,870.29 -21.95 -0.76
RUA

Russell 3000 Index

4,305.12 -20.88 -0.48
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.88 -0.09 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.08 +0.41
 
Recent
Ticker Last Chg %Chg Volume
AWR

American States Water Company

86.45 -0.67 -0.77 241,597