AWR: American States Water Company

As of Friday, January 30th, 2026

$ 72.96

+0.62 +0.86%

Open: 72.42
High: 73.20
Low: 71.94
Volume: 387,985
Previous Close on Thursday, January 29th, 2026

$ 72.34

+0.11 +0.15%

Open: 72.26
High: 73.57
Low: 71.85
Volume: 284,229

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 72.42 73.20 71.94 72.96 387,985 +0.62 +0.86
2026-01-29 72.26 73.57 71.85 72.34 284,229 +0.11 +0.15
2026-01-28 73.04 73.55 72.07 72.23 311,728 -0.98 -1.34
2026-01-27 73.47 74.21 72.03 73.21 22,731 -0.26 -0.35
2026-01-26 73.51 74.31 72.91 73.47 257,531 +0.31 +0.42
2026-01-23 75.57 75.57 72.96 73.16 199,645 -1.47 -1.97
2026-01-22 74.35 75.30 74.01 74.63 235,219 +0.10 +0.13
2026-01-21 75.16 75.42 74.23 74.53 265,893 -0.34 -0.45
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 74.31
On 2026-01-26		 71.85
On 2026-01-29		 -0.20 -0.27 74.31
On 2026-01-26		 71.85
On 2026-01-29		 -3.31 72.84
10D 76.37
On 2026-01-16		 71.85
On 2026-01-29		 -3.27 -4.29 76.37
On 2026-01-16		 71.85
On 2026-01-29		 -5.91 73.74
20D 76.55
On 2026-01-15		 71.13
On 2026-01-05		 0.48 0.66 76.55
On 2026-01-15		 71.85
On 2026-01-29		 -6.14 73.62
WTD 74.31
On 2026-01-26		 71.85
On 2026-01-29		 -0.20 -0.27 74.31
On 2026-01-26		 71.85
On 2026-01-29		 -3.31 72.84
MTD 76.55
On 2026-01-15		 71.13
On 2026-01-05		 0.48 0.66 76.55
On 2026-01-15		 71.85
On 2026-01-29		 -6.14 73.62
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
AWR

American States Water Company

72.96 +0.62 +0.86 387,985