AWR: American States Water Company

As of Thursday, October 9th, 2025

$ 73.23

+0.92 +1.27%

Open: 72.36
High: 73.26
Low: 72.10
Volume: 234,142
Previous Close on Wednesday, October 8th, 2025

$ 72.31

+0.73 +1.02%

Open: 71.80
High: 72.50
Low: 71.30
Volume: 217,019

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 72.36 73.26 72.10 73.23 234,142 +0.92 +1.27
2025-10-08 71.80 72.50 71.30 72.31 217,019 +0.73 +1.02
2025-10-07 70.54 72.03 70.54 71.58 249,359 +0.90 +1.27
2025-10-06 70.50 70.85 70.01 70.68 217,323 -0.07 -0.10
2025-10-03 70.62 71.54 70.44 70.75 296,464 +0.39 +0.55
2025-10-02 70.59 70.90 69.85 70.36 239,079 -0.59 -0.83
2025-10-01 73.46 73.84 70.80 70.95 208,391 -2.37 -3.23
2025-09-30 72.00 73.40 71.92 73.32 272,319 +1.48 +2.06
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 73.26
On 2025-10-09		 70.01
On 2025-10-06		 2.87 4.08 71.54
On 2025-10-03		 70.01
On 2025-10-06		 -2.13 71.71
10D 73.84
On 2025-10-01		 69.85
On 2025-10-02		 1.72 2.41 73.84
On 2025-10-01		 69.85
On 2025-10-02		 -5.40 71.74
20D 73.84
On 2025-10-01		 69.85
On 2025-10-02		 -0.25 -0.34 73.84
On 2025-10-01		 69.85
On 2025-10-02		 -5.40 71.87
WTD 73.26
On 2025-10-09		 70.01
On 2025-10-06		 2.48 3.51 70.85
On 2025-10-06		 70.85
On 2025-10-06		 0.00 71.95
MTD 73.84
On 2025-10-01		 69.85
On 2025-10-02		 -0.09 -0.12 73.84
On 2025-10-01		 69.85
On 2025-10-02		 -5.40 71.41
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
EXAS

Exact Sciences Corporation

59.46 +0.14 +0.24 1,545,023
MOS

The Mosaic Company

33.44 -1.35 -3.88 4,692,133
SCI

Service Corporation International

80.59 -1.52 -1.85 942,431
DDD

3D Systems Corporation

3.18 -0.05 -1.55 4,194,926
AWR

American States Water Company

73.23 +0.92 +1.27 234,142