AWR: American States Water Company

As of Friday, October 9th, 2026

$ 82.26

+0.43 +0.53%

Open: 81.82
High: 82.59
Low: 81.82
Volume: 144,422
Previous Close on Thursday, October 8th, 2026

$ 81.83

+0.37 +0.45%

Open: 81.73
High: 82.65
Low: 81.06
Volume: 246,223

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 81.82 82.59 81.82 82.26 144,422 +0.43 +0.53
2026-10-08 81.73 82.65 81.06 81.83 246,223 +0.37 +0.45
2026-10-07 82.48 82.53 81.14 81.46 223,682 -0.10 -0.12
2026-10-06 82.31 82.97 81.06 81.56 258,643 -0.20 -0.24
2026-10-05 81.99 82.81 81.19 81.76 277,656 -1.06 -1.28
2026-10-02 82.72 83.05 81.67 82.82 345,243 +1.63 +2.01
2026-10-01 81.97 82.91 81.00 81.19 280,437 -1.14 -1.38
2026-09-30 82.28 82.73 81.97 82.33 307,005 +0.39 +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 82.97
On 2026-10-06		 81.06
On 2026-10-08		 -0.56 -0.68 82.97
On 2026-10-06		 81.06
On 2026-10-08		 -2.31 81.77
10D 83.05
On 2026-10-02		 80.59
On 2026-09-29		 -0.54 -0.65 82.96
On 2026-09-28		 80.59
On 2026-09-29		 -2.85 81.85
20D 87.90
On 2026-09-15		 80.59
On 2026-09-29		 -4.22 -4.88 87.90
On 2026-09-15		 80.59
On 2026-09-29		 -8.32 83.47
WTD 82.97
On 2026-10-06		 81.06
On 2026-10-08		 -0.56 -0.68 82.97
On 2026-10-06		 81.06
On 2026-10-08		 -2.31 81.77
MTD 83.05
On 2026-10-02		 81.00
On 2026-10-01		 -0.07 -0.09 83.05
On 2026-10-02		 81.06
On 2026-10-08		 -2.40 81.84
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
AWR

American States Water Company

82.26 +0.43 +0.53 144,422