AWR: American States Water Company

As of Friday, July 25th, 2025

$ 72.92

-0.80 -1.09%

Open: 73.80
High: 74.05
Low: 72.73
Volume: 199,285
Previous Close on Thursday, July 24th, 2025

$ 73.72

-0.84 -1.13%

Open: 74.44
High: 74.57
Low: 73.70
Volume: 201,562

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 73.80 74.05 72.73 72.92 199,285 -0.80 -1.09
2025-07-24 74.44 74.57 73.70 73.72 201,562 -0.84 -1.13
2025-07-23 75.37 75.65 73.88 74.56 278,184 -1.10 -1.45
2025-07-22 75.34 76.85 75.34 75.66 242,186 +0.37 +0.49
2025-07-21 75.06 76.11 75.00 75.29 183,215 -0.39 -0.52
2025-07-18 75.80 76.64 75.41 75.68 213,953 +0.17 +0.23
2025-07-17 76.07 77.00 75.11 75.51 279,398 -0.35 -0.46
2025-07-16 74.87 76.10 74.87 75.86 324,383 +1.11 +1.48
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 76.85
On 2025-07-22		 72.73
On 2025-07-25		 -2.76 -3.65 76.85
On 2025-07-22		 72.73
On 2025-07-25		 -5.37 74.43
10D 77.01
On 2025-07-14		 72.73
On 2025-07-25		 -2.73 -3.61 77.01
On 2025-07-14		 72.73
On 2025-07-25		 -5.57 75.07
20D 78.84
On 2025-07-01		 72.73
On 2025-07-25		 -3.99 -5.19 78.84
On 2025-07-01		 72.73
On 2025-07-25		 -7.76 75.96
WTD 76.85
On 2025-07-22		 72.73
On 2025-07-25		 -2.76 -3.65 76.85
On 2025-07-22		 72.73
On 2025-07-25		 -5.37 74.43
MTD 78.84
On 2025-07-01		 72.73
On 2025-07-25		 -3.74 -4.88 78.84
On 2025-07-01		 72.73
On 2025-07-25		 -7.76 75.90
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,722
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,024
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,401
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,229
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
AWR

American States Water Company

72.92 -0.80 -1.09 199,285