AWR: American States Water Company

As of Friday, September 18th, 2026

$ 85.57

-1.19 -1.37%

Open: 85.96
High: 86.06
Low: 84.87
Volume: 511,506
Previous Close on Thursday, September 17th, 2026

$ 86.76

-0.41 -0.47%

Open: 87.44
High: 87.62
Low: 86.28
Volume: 171,169

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 85.96 86.06 84.87 85.57 511,506 -1.19 -1.37
2026-09-17 87.44 87.62 86.28 86.76 171,169 -0.41 -0.47
2026-09-16 87.60 87.60 86.32 87.17 231,625 +0.72 +0.83
2026-09-15 85.93 87.90 85.93 86.45 241,571 -0.67 -0.77
2026-09-14 87.34 87.62 86.55 87.12 186,554 +0.64 +0.74
2026-09-11 88.41 88.41 86.00 86.48 200,332 -0.99 -1.13
2026-09-10 89.22 89.60 87.43 87.47 1,392 -0.81 -0.92
2026-09-09 88.84 88.98 87.76 88.28 161,243 -0.40 -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 87.90
On 2026-09-15		 84.87
On 2026-09-18		 -0.91 -1.05 87.90
On 2026-09-15		 84.87
On 2026-09-18		 -3.45 86.61
10D 89.60
On 2026-09-10		 84.87
On 2026-09-18		 -4.08 -4.55 89.60
On 2026-09-10		 84.87
On 2026-09-18		 -5.28 87.25
20D 91.72
On 2026-08-25		 84.87
On 2026-09-18		 -3.74 -4.19 91.72
On 2026-08-25		 84.87
On 2026-09-18		 -7.47 88.37
WTD 87.90
On 2026-09-15		 84.87
On 2026-09-18		 -0.91 -1.05 87.90
On 2026-09-15		 84.87
On 2026-09-18		 -3.45 86.61
MTD 90.01
On 2026-09-03		 84.87
On 2026-09-18		 -3.72 -4.17 90.01
On 2026-09-03		 84.87
On 2026-09-18		 -5.71 87.66
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
LILA

Liberty Latin America Ltd.

8.41 -0.12 -1.41 1,188,678
EMR

Emerson Electric Co.

149.92 +2.52 +1.71 3,862,114
AWR

American States Water Company

85.57 -1.19 -1.37 511,506