AWR: American States Water Company

As of Thursday, June 11th, 2026

$ 76.88

-1.64 -2.09%

Open: 78.83
High: 79.30
Low: 76.48
Volume: 641,004
Previous Close on Wednesday, June 10th, 2026

$ 78.52

-0.66 -0.83%

Open: 79.88
High: 81.02
Low: 78.44
Volume: 646,282

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 78.83 79.30 76.48 76.88 641,004 -1.64 -2.09
2026-06-10 79.88 81.02 78.44 78.52 646,282 -0.66 -0.83
2026-06-09 77.42 79.76 77.05 79.18 282,786 +2.29 +2.98
2026-06-08 77.87 78.46 76.83 76.89 20,301 -1.48 -1.89
2026-06-05 77.59 79.05 76.40 78.37 225,314 +1.35 +1.75
2026-06-04 77.41 77.57 76.50 77.02 176,646 +0.75 +0.98
2026-06-03 77.05 77.64 76.22 76.27 247,342 -1.01 -1.31
2026-06-02 75.78 77.29 75.78 77.28 280,261 +0.88 +1.15
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 81.02
On 2026-06-10		 76.40
On 2026-06-05		 -0.14 -0.18 81.02
On 2026-06-10		 76.48
On 2026-06-11		 -5.60 77.97
10D 81.02
On 2026-06-10		 75.78
On 2026-06-02		 0.50 0.65 81.02
On 2026-06-10		 76.48
On 2026-06-11		 -5.60 77.41
20D 81.02
On 2026-06-10		 74.90
On 2026-05-20		 -0.65 -0.84 81.02
On 2026-06-10		 76.48
On 2026-06-11		 -5.60 76.85
WTD 81.02
On 2026-06-10		 76.48
On 2026-06-11		 -1.49 -1.90 81.02
On 2026-06-10		 76.48
On 2026-06-11		 -5.60 77.87
MTD 81.02
On 2026-06-10		 75.78
On 2026-06-02		 -0.39 -0.50 81.02
On 2026-06-10		 76.48
On 2026-06-11		 -5.60 77.42
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
ARI

Apollo Commercial Real Estate Finance Inc.

10.78 -0.11 -1.01 773,942
ADUS

Addus HomeCare Corp.

93.04 -0.13 -0.14 184,512
ROP

Roper Technologies Inc.

332.71 -1.39 -0.42 1,363,630
CTS

CTS Corp.

67.88 +3.07 +4.74 394,414
AWR

American States Water Company

76.88 -1.64 -2.09 641,004