AWR: American States Water Company
$ 75.21 |
|
-0.08 -0.11% |
|
| Open: | 75.71 |
| High: | 76.04 |
| Low: | 74.90 |
| Volume: | 262,739 |
$ 75.29
-2.58 -3.31%
| Open: | 77.91 |
| High: | 78.53 |
| Low: | 74.81 |
| Volume: | 387,435 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-05-01 | 75.71 | 76.04 | 74.90 | 75.21 | 262,739 | -0.08 | -0.11 |
| 2026-04-30 | 77.91 | 78.53 | 74.81 | 75.29 | 387,435 | -2.58 | -3.31 |
| 2026-04-29 | 78.95 | 79.28 | 77.78 | 77.87 | 301,072 | -1.59 | -2.00 |
| 2026-04-28 | 80.32 | 81.20 | 79.24 | 79.46 | 273,123 | +0.14 | +0.18 |
| 2026-04-27 | 79.73 | 80.39 | 79.28 | 79.32 | 271,913 | -0.09 | -0.11 |
| 2026-04-24 | 79.51 | 81.17 | 79.11 | 79.41 | 1,382,858 | -1.39 | -1.72 |
| 2026-04-23 | 79.11 | 81.24 | 78.85 | 80.80 | 318,318 | +2.41 | +3.07 |
| 2026-04-22 | 77.13 | 78.99 | 77.13 | 78.39 | 272,441 | +0.56 | +0.72 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 81.20 On 2026-04-28 |
74.81 On 2026-04-30 |
-4.20 | -5.29 | 81.20 On 2026-04-28 |
74.81 On 2026-04-30 |
-7.87 | 77.43 |
| 10D | 81.24 On 2026-04-23 |
74.81 On 2026-04-30 |
-0.71 | -0.94 | 81.24 On 2026-04-23 |
74.81 On 2026-04-30 |
-7.91 | 78.23 |
| 20D | 81.24 On 2026-04-23 |
74.26 On 2026-04-17 |
-2.38 | -3.07 | 81.24 On 2026-04-23 |
74.81 On 2026-04-30 |
-7.91 | 77.49 |
| WTD | 81.20 On 2026-04-28 |
74.81 On 2026-04-30 |
-4.20 | -5.29 | 81.20 On 2026-04-28 |
74.81 On 2026-04-30 |
-7.87 | 77.43 |
| MTD | 76.04 On 2026-05-01 |
74.90 On 2026-05-01 |
-0.08 | -0.11 | -- | -- | -- | 75.21 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
49,499.27 | -152.87 | -0.31 | 465,107,327 |
|
DJTA
Dow Jones Transportation Average |
20,598.20 | -195.32 | -0.94 | 114,406,036 |
|
SPX
S&P 500 Index |
7,230.12 | +21.11 | +0.29 | |
|
OEX
S&P 100 Index |
3,571.36 | +18.89 | +0.53 | |
|
NDX
NASDAQ 100 Index |
27,710.36 | +258.24 | +0.94 | |
|
NYA
NYSE Composite Index |
23,041.15 | -103.50 | -0.45 | |
|
XAX
NYSE AMEX Composite Index |
8,924.23 | -248.03 | -2.70 | |
|
RUI
RUSSELL 1000 Index |
3,933.95 | +10.37 | +0.26 | |
|
RUT
Russell 2000 Index |
2,812.82 | +12.92 | +0.46 | |
|
RUA
Russell 3000 Index |
4,105.51 | +11.20 | +0.27 | |
|
VIX
CBOE Volatility Index |
16.95 | +0.06 | +0.36 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.78 | +0.13 | +0.55 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.70 | +0.09 | +0.40 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.36 | +0.28 | +1.39 |