AWR: American States Water Company

As of Tuesday, March 10th, 2026

$ 73.50

-2.17 -2.87%

Open: 74.95
High: 75.31
Low: 73.48
Volume: 221,640
Previous Close on Monday, March 9th, 2026

$ 75.67

+0.38 +0.50%

Open: 75.00
High: 75.96
Low: 73.96
Volume: 231,388

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-10 74.95 75.31 73.48 73.50 221,640 -2.17 -2.87
2026-03-09 75.00 75.96 73.96 75.67 231,388 +0.38 +0.50
2026-03-06 75.09 75.73 74.26 75.29 238,937 -0.17 -0.23
2026-03-05 76.41 76.90 75.42 75.46 238,270 -1.69 -2.19
2026-03-04 76.43 77.41 75.48 77.15 305,224 +0.76 +0.99
2026-03-03 74.53 76.61 73.94 76.39 213,763 +1.60 +2.14
2026-03-02 74.26 75.45 74.23 74.79 248,484 +0.26 +0.35
2026-02-27 73.91 75.02 73.91 74.53 256,391 +0.77 +1.04
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 77.41
On 2026-03-04		 73.48
On 2026-03-10		 -2.89 -3.78 77.41
On 2026-03-04		 73.48
On 2026-03-10		 -5.08 75.41
10D 77.41
On 2026-03-04		 72.29
On 2026-02-25		 -0.43 -0.58 77.41
On 2026-03-04		 73.48
On 2026-03-10		 -5.08 75.08
20D 77.41
On 2026-03-04		 70.28
On 2026-02-10		 3.40 4.85 77.41
On 2026-03-04		 73.48
On 2026-03-10		 -5.08 74.17
WTD 75.96
On 2026-03-09		 73.48
On 2026-03-10		 -1.79 -2.38 75.96
On 2026-03-09		 73.48
On 2026-03-10		 -3.26 74.59
MTD 77.41
On 2026-03-04		 73.48
On 2026-03-10		 -1.03 -1.38 77.41
On 2026-03-04		 73.48
On 2026-03-10		 -5.08 75.46
As of Tuesday, March 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

326.52 +4.59 +1.43 4,119,567
KO

The Coca-Cola Company

77.88 +0.08 +0.10 17,158,233
PFE

Pfizer Inc.

27.16 +0.35 +1.31 42,650,182
VZ

Verizon Communications Inc.

50.71 +0.26 +0.52 20,017,175
VIX

CBOE Volatility Index

24.93 -0.57 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.51 -34.29 -0.07 489,443,287
DJTA

Dow Jones Transportation Average

18,386.50 -163.03 -0.88 233,813,112
SPX

S&P 500 Index

6,781.48 -14.51 -0.21
OEX

S&P 100 Index

3,332.70 -3.17 -0.10
NDX

NASDAQ 100 Index

24,956.47 -10.78 -0.04
NYA

NYSE Composite Index

22,546.68 -74.09 -0.33
XAX

NYSE AMEX Composite Index

8,551.01 -14.28 -0.17
RUI

RUSSELL 1000 Index

3,699.50 -9.20 -0.25
RUT

Russell 2000 Index

2,548.08 -5.59 -0.22
RUA

Russell 3000 Index

3,854.14 -9.54 -0.25
VIX

CBOE Volatility Index

24.93 -0.57 -2.24
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.77 +0.17 +0.66
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.39 +0.25 +0.96
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.51 +0.17 +0.67
 
Recent
Ticker Last Chg %Chg Volume
AWR

American States Water Company

73.50 -2.17 -2.87 221,640