AWR: American States Water Company

As of Friday, February 27th, 2026

$ 74.53

+0.77 +1.04%

Open: 73.91
High: 75.02
Low: 73.91
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 73.76

-0.47 -0.63%

Open: 74.67
High: 74.74
Low: 73.62
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 73.91 75.02 73.91 74.53 0 +0.77 +1.04
2026-02-26 74.67 74.74 73.62 73.76 0 -0.47 -0.63
2026-02-25 73.79 74.28 72.29 74.23 0 +0.30 +0.41
2026-02-24 73.50 73.99 73.21 73.93 0 +0.43 +0.59
2026-02-23 72.70 73.90 72.38 73.50 0 +0.56 +0.77
2026-02-20 73.84 74.09 72.60 72.94 254,937 -0.54 -0.73
2026-02-19 73.54 74.01 72.50 73.48 288,188 +0.08 +0.11
2026-02-18 74.63 74.89 73.38 73.40 250,983 -1.48 -1.98
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 75.02
On 2026-02-27		 72.29
On 2026-02-25		 1.59 2.18 73.90
On 2026-02-23		 73.90
On 2026-02-23		 0.00 73.99
10D 75.59
On 2026-02-17		 72.29
On 2026-02-25		 1.64 2.25 75.59
On 2026-02-17		 72.29
On 2026-02-25		 -4.37 73.95
20D 75.59
On 2026-02-17		 69.50
On 2026-02-09		 2.19 3.03 73.63
On 2026-02-02		 69.50
On 2026-02-09		 -5.61 72.79
WTD 75.02
On 2026-02-27		 72.29
On 2026-02-25		 1.59 2.18 73.90
On 2026-02-23		 73.90
On 2026-02-23		 0.00 73.99
MTD 75.59
On 2026-02-17		 69.50
On 2026-02-09		 1.57 2.15 73.63
On 2026-02-02		 69.50
On 2026-02-09		 -5.61 72.79
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
HOPE

Hope Bancorp Inc.

11.26 -0.52 -4.41
AWR

American States Water Company

74.53 +0.77 +1.04