AWR: American States Water Company

As of Wednesday, October 29th, 2025

$ 72.65

-2.76 -3.66%

Open: 74.19
High: 75.05
Low: 72.23
Volume: 325,336
Previous Close on Tuesday, October 28th, 2025

$ 75.41

-0.69 -0.91%

Open: 75.75
High: 76.06
Low: 74.10
Volume: 266,275
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-10-29 74.19 75.05 72.23 72.65 325,336 -2.76 -3.66
2025-10-28 75.75 76.06 74.10 75.41 266,275 -0.69 -0.91
2025-10-27 75.68 76.69 74.26 76.10 309,815 -0.10 -0.13
2025-10-24 76.94 77.03 75.88 76.20 184,360 -0.35 -0.46
2025-10-23 76.67 76.67 75.19 76.55 318,819 +0.31 +0.41
2025-10-22 76.29 77.30 75.83 76.24 223,494 -0.18 -0.24
2025-10-21 76.66 76.90 75.20 76.42 371,340 -0.63 -0.82
2025-10-20 75.56 77.28 75.24 77.05 230,576 +1.58 +2.09

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 77.03
On 2025-10-24
72.23
On 2025-10-29
-3.59 -4.71 77.03
On 2025-10-24
72.23
On 2025-10-29
-6.23 75.38
10D 77.30
On 2025-10-22
72.23
On 2025-10-29
-2.68 -3.56 77.30
On 2025-10-22
72.23
On 2025-10-29
-6.56 75.74
20D 77.30
On 2025-10-22
69.85
On 2025-10-02
1.70 2.40 77.30
On 2025-10-22
72.23
On 2025-10-29
-6.56 74.17
WTD 76.69
On 2025-10-27
72.23
On 2025-10-29
-3.55 -4.66 76.69
On 2025-10-27
72.23
On 2025-10-29
-5.82 74.72
MTD 77.30
On 2025-10-22
69.85
On 2025-10-02
-0.67 -0.91 77.30
On 2025-10-22
72.23
On 2025-10-29
-6.56 74.01
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
ACLS

Axcelis Technologies Inc.

83.14 +0.85 +1.03 439,141
CASH

Pathward Financial Inc.

68.06 -1.13 -1.63 203,465
ATUS

Altice USA, Inc.

2.11 -0.10 -4.52 2,176,468
FSLR

First Solar Inc.

241.71 +2.11 +0.88 2,323,557
AWR

American States Water Company

72.65 -2.76 -3.66 325,336