AWR: American States Water Company

As of Monday, July 14th, 2025

$ 75.65

-- 0 0%

Open: 75.65
High: 75.65
Low: 75.65
Volume: N/A
Previous Close on Friday, July 11th, 2025

$ 75.65

-1.46 -1.89%

Open: 76.85
High: 76.85
Low: 75.50
Volume: 442,373

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-11 76.85 76.85 75.50 75.65 442,373 -1.46 -1.89
2025-07-10 77.25 78.48 77.09 77.11 196,315 -0.54 -0.70
2025-07-09 76.14 77.80 75.70 77.65 339,932 +1.56 +2.05
2025-07-08 75.90 76.29 75.53 76.09 251,618 -0.38 -0.50
2025-07-07 76.97 77.37 76.22 76.47 152,721 -0.69 -0.89
2025-07-03 77.71 77.71 76.68 77.16 103,373 -0.23 -0.30
2025-07-02 77.93 78.17 76.78 77.39 184,351 -0.60 -0.77
2025-07-01 76.46 78.84 76.25 77.99 187,177 +1.33 +1.73
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 78.48
On 2025-07-10		 75.50
On 2025-07-11		 -1.51 -1.96 78.48
On 2025-07-10		 75.50
On 2025-07-11		 -3.80 76.59
10D 78.84
On 2025-07-01		 75.50
On 2025-07-11		 -1.26 -1.64 78.84
On 2025-07-01		 75.50
On 2025-07-11		 -4.24 76.86
20D 80.16
On 2025-06-23		 75.50
On 2025-07-11		 -2.62 -3.35 80.16
On 2025-06-23		 75.50
On 2025-07-11		 -5.81 77.44
WTD 78.48
On 2025-07-10		 75.50
On 2025-07-11		 -1.51 -1.96 78.48
On 2025-07-10		 75.50
On 2025-07-11		 -3.80 76.59
MTD 78.84
On 2025-07-01		 75.50
On 2025-07-11		 -1.01 -1.32 78.84
On 2025-07-01		 75.50
On 2025-07-11		 -4.24 76.94
As of Friday, July 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

260.25 +4.83 +1.89 2,720,465
KO

The Coca-Cola Company

69.61 -0.26 -0.37 4,976,987
PFE

Pfizer Inc.

25.48 -0.17 -0.66 12,292,493
VZ

Verizon Communications Inc.

41.57 -0.06 -0.13 6,661,257
VIX

CBOE Volatility Index

17.16 +0.76 +4.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,368.99 -2.52 -0.01 201,358,882
DJTA

Dow Jones Transportation Average

16,052.09 -156.77 -0.97 60,889,714
SPX

S&P 500 Index

6,261.34 +1.59 +0.03
OEX

S&P 100 Index

3,075.58 +1.77 +0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,837.53 +56.93 +0.25
NYA

NYSE Composite Index

20,542.31 -5.36 -0.03
XAX

NYSE AMEX Composite Index

5,984.47 +20.13 +0.34
RUI

RUSSELL 1000 Index

3,427.47 +2.83 +0.08
RUT

Russell 2000 Index

2,239.42 +4.60 +0.21
RUA

Russell 3000 Index

3,562.48 +3.13 +0.09
VIX

CBOE Volatility Index

17.16 +0.76 +4.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.39 +0.16 +0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 +0.25 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.87 +0.50 +2.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,460.19 +33.84 +0.32
 
Recent
Ticker Last Chg %Chg Volume
AWR

American States Water Company

75.65 0.00 0.00