AWR: American States Water Company

As of Monday, February 9th, 2026

$ 70.10

-0.37 -0.53%

Open: 70.47
High: 70.96
Low: 69.50
Volume: 26,107
Previous Close on Friday, February 6th, 2026

$ 70.47

-1.36 -1.89%

Open: 72.02
High: 72.46
Low: 70.40
Volume: 297,888

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 70.47 70.96 69.50 70.10 26,107 -0.37 -0.53
2026-02-06 72.02 72.46 70.40 70.47 297,888 -1.36 -1.89
2026-02-05 71.93 72.84 71.50 71.83 274,627 +0.14 +0.20
2026-02-04 71.90 72.78 71.44 71.69 196,156 +0.08 +0.11
2026-02-03 72.08 73.08 71.12 71.61 225,223 -0.47 -0.65
2026-02-02 73.63 73.63 71.90 72.08 255,207 -0.88 -1.21
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
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 73.08
On 2026-02-03		 69.50
On 2026-02-09		 -1.98 -2.75 73.08
On 2026-02-03		 69.50
On 2026-02-09		 -4.90 71.14
10D 74.21
On 2026-01-27		 69.50
On 2026-02-09		 -3.37 -4.59 74.21
On 2026-01-27		 69.50
On 2026-02-09		 -6.34 71.85
20D 76.55
On 2026-01-15		 69.50
On 2026-02-09		 -3.10 -4.23 76.55
On 2026-01-15		 69.50
On 2026-02-09		 -9.21 73.25
WTD 70.96
On 2026-02-09		 69.50
On 2026-02-09		 -0.37 -0.53 -- -- -- 70.10
MTD 73.63
On 2026-02-02		 69.50
On 2026-02-09		 -2.86 -3.92 73.63
On 2026-02-02		 69.50
On 2026-02-09		 -5.61 71.30
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
AWR

American States Water Company

70.10 -0.37 -0.53 26,107