AWR: American States Water Company

As of Friday, July 31st, 2026

$ 85.64

-0.32 -0.37%

Open: 86.37
High: 86.79
Low: 85.27
Volume: 346,495
Previous Close on Thursday, July 30th, 2026

$ 85.96

-1.90 -2.16%

Open: 88.31
High: 88.46
Low: 85.73
Volume: 241,584

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 86.37 86.79 85.27 85.64 346,495 -0.32 -0.37
2026-07-30 88.31 88.46 85.73 85.96 241,584 -1.90 -2.16
2026-07-29 88.27 89.40 86.94 87.86 300,583 -0.20 -0.23
2026-07-28 86.86 89.84 86.71 88.06 437,716 +1.97 +2.29
2026-07-27 86.53 86.91 85.50 86.09 327,708 -0.32 -0.37
2026-07-24 87.85 88.34 86.24 86.41 301,104 -0.76 -0.87
2026-07-23 86.59 87.84 86.20 87.17 269,302 +0.14 +0.16
2026-07-22 87.32 87.41 86.44 87.03 255,694 +0.43 +0.50
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 89.84
On 2026-07-28		 85.27
On 2026-07-31		 -0.77 -0.89 89.84
On 2026-07-28		 85.27
On 2026-07-31		 -5.09 86.72
10D 90.11
On 2026-07-20		 85.27
On 2026-07-31		 -3.64 -4.08 90.11
On 2026-07-20		 85.27
On 2026-07-31		 -5.37 86.92
20D 90.11
On 2026-07-20		 82.58
On 2026-07-08		 0.88 1.04 90.11
On 2026-07-20		 85.27
On 2026-07-31		 -5.37 85.97
WTD 89.84
On 2026-07-28		 85.27
On 2026-07-31		 -0.77 -0.89 89.84
On 2026-07-28		 85.27
On 2026-07-31		 -5.09 86.72
MTD 90.11
On 2026-07-20		 82.46
On 2026-07-01		 3.01 3.64 90.11
On 2026-07-20		 85.27
On 2026-07-31		 -5.37 85.80
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
BIL

SPDR Barclays 1-3 Month T-Bill ETF

91.68 +0.03 +0.03 14,690,686
EMR

Emerson Electric Co.

149.82 +1.18 +0.79 3,725,478
DLR

Digital Realty Trust Inc.

188.52 -4.67 -2.42 2,168,527
TEAM

Atlassian Corporation Plc

101.02 +2.90 +2.95 2,730,293
AWR

American States Water Company

85.64 -0.32 -0.37 346,495