AWR: American States Water Company

As of Friday, July 17th, 2026

$ 89.28

+1.35 +1.54%

Open: 88.81
High: 89.54
Low: 87.79
Volume: 531,796
Previous Close on Thursday, July 16th, 2026

$ 87.93

+3.30 +3.90%

Open: 84.85
High: 87.96
Low: 84.85
Volume: 304,208

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 88.81 89.54 87.79 89.28 531,796 +1.35 +1.54
2026-07-16 84.85 87.96 84.85 87.93 304,208 +3.30 +3.90
2026-07-15 84.84 85.64 84.20 84.63 274,728 -0.38 -0.45
2026-07-14 84.99 85.68 84.38 85.01 205,907 -0.04 -0.05
2026-07-13 84.84 85.53 84.78 85.05 235,565 +0.54 +0.64
2026-07-10 84.15 84.90 83.87 84.51 179,345 +0.65 +0.78
2026-07-09 83.64 84.27 82.92 83.86 310,485 +0.28 +0.34
2026-07-08 82.59 84.19 82.58 83.58 457,877 +0.40 +0.48
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 89.54
On 2026-07-17		 84.20
On 2026-07-15		 4.77 5.64 85.68
On 2026-07-14		 84.20
On 2026-07-15		 -1.72 86.38
10D 89.54
On 2026-07-17		 82.58
On 2026-07-08		 4.52 5.33 85.63
On 2026-07-07		 82.58
On 2026-07-08		 -3.56 85.02
20D 89.54
On 2026-07-17		 76.51
On 2026-06-18		 12.39 16.11 85.63
On 2026-07-07		 82.58
On 2026-07-08		 -3.56 83.03
WTD 89.54
On 2026-07-17		 84.20
On 2026-07-15		 4.77 5.64 85.68
On 2026-07-14		 84.20
On 2026-07-15		 -1.72 86.38
MTD 89.54
On 2026-07-17		 82.46
On 2026-07-01		 6.65 8.05 85.63
On 2026-07-07		 82.58
On 2026-07-08		 -3.56 84.86
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
AWR

American States Water Company

89.28 +1.35 +1.54 531,796