AWR: American States Water Company

As of Monday, June 15th, 2026

$ 77.60

-0.17 -0.22%

Open: 77.14
High: 78.23
Low: 76.84
Volume: 201,029
Previous Close on Friday, June 12th, 2026

$ 77.77

+0.89 +1.16%

Open: 76.97
High: 78.31
Low: 76.64
Volume: 472,649

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-15 77.14 78.23 76.84 77.60 201,029 -0.17 -0.22
2026-06-12 76.97 78.31 76.64 77.77 472,649 +0.89 +1.16
2026-06-11 78.83 79.30 76.48 76.88 641,004 -1.64 -2.09
2026-06-10 79.88 81.02 78.44 78.52 646,282 -0.66 -0.83
2026-06-09 77.42 79.76 77.05 79.18 282,786 +2.29 +2.98
2026-06-08 77.87 78.46 76.83 76.89 20,301 -1.48 -1.89
2026-06-05 77.59 79.05 76.40 78.37 225,314 +1.35 +1.75
2026-06-04 77.41 77.57 76.50 77.02 176,646 +0.75 +0.98
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 81.02
On 2026-06-10		 76.48
On 2026-06-11		 0.71 0.92 81.02
On 2026-06-10		 76.48
On 2026-06-11		 -5.60 77.99
10D 81.02
On 2026-06-10		 75.78
On 2026-06-02		 1.20 1.57 81.02
On 2026-06-10		 76.48
On 2026-06-11		 -5.60 77.58
20D 81.02
On 2026-06-10		 74.90
On 2026-05-20		 1.88 2.48 81.02
On 2026-06-10		 76.48
On 2026-06-11		 -5.60 76.96
WTD 78.23
On 2026-06-15		 76.84
On 2026-06-15		 -0.17 -0.22 -- -- -- 77.60
MTD 81.02
On 2026-06-10		 75.78
On 2026-06-02		 0.33 0.43 81.02
On 2026-06-10		 76.48
On 2026-06-11		 -5.60 77.47
As of Monday, June 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +6.96 +2.08 5,045,263
KO

The Coca-Cola Company

80.91 -1.71 -2.07 19,549,475
PFE

Pfizer Inc.

26.00 -0.21 -0.80 34,030,217
VZ

Verizon Communications Inc.

47.07 -1.04 -2.16 23,994,754
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,671.03 +468.77 +0.92 506,415,179
DJTA

Dow Jones Transportation Average

22,351.31 -245.38 -1.09 85,679,754
SPX

S&P 500 Index

7,554.29 +122.83 +1.65
OEX

S&P 100 Index

3,715.83 +70.24 +1.93
NDX

NASDAQ 100 Index

30,543.92 +907.97 +3.06
NYA

NYSE Composite Index

23,673.66 +77.87 +0.33
XAX

NYSE AMEX Composite Index

8,390.81 -4.94 -0.06
RUI

RUSSELL 1000 Index

4,111.43 +64.34 +1.59
RUT

Russell 2000 Index

2,965.09 +21.10 +0.72
RUA

Russell 3000 Index

4,292.46 +65.44 +1.55
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.31 -0.44 -1.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.78 -0.81 -3.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 -1.15 -5.61
 
Recent
Ticker Last Chg %Chg Volume
WRB

W. R. Berkley Corporation

68.03 -0.24 -0.35 1,566,312
EMR

Emerson Electric Co.

146.52 +3.45 +2.41 2,510,513
DLR

Digital Realty Trust Inc.

184.90 +0.70 +0.38 2,883,175
TEAM

Atlassian Corporation Plc

91.55 +3.03 +3.42 3,192,400
AWR

American States Water Company

77.60 -0.17 -0.22 201,029