AWR: American States Water Company

As of Thursday, July 3rd, 2025

$ 77.16

-0.23 -0.30%

Open: 77.71
High: 77.71
Low: 76.68
Volume: 103,373
Previous Close on Wednesday, July 2nd, 2025

$ 77.39

-0.60 -0.77%

Open: 77.93
High: 78.17
Low: 76.78
Volume: 184,351

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-06-30 76.40 77.11 75.57 76.66 215,477 +0.25 +0.33
2025-06-27 76.72 77.33 76.30 76.41 403,177 -0.50 -0.65
2025-06-26 77.25 77.78 76.32 76.91 152,700 -0.31 -0.40
2025-06-25 78.49 78.72 76.82 77.22 263,194 -1.73 -2.19
2025-06-24 79.42 79.83 78.80 78.95 215,203 -1.13 -1.41
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
AWR

American States Water Company

77.16 -0.23 -0.30 103,373