AWR: American States Water Company

As of Tuesday, December 30th, 2025

$ 73.11

+0.03 +0.04%

Open: 73.10
High: 73.50
Low: 72.95
Volume: 103,134
Previous Close on Monday, December 29th, 2025

$ 73.08

+0.04 +0.05%

Open: 73.06
High: 73.44
Low: 72.83
Volume: 12,794

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 73.10 73.50 72.95 73.11 103,134 +0.03 +0.04
2025-12-29 73.06 73.44 72.83 73.08 12,794 +0.04 +0.05
2025-12-26 73.67 73.75 72.83 73.04 123,644 -0.52 -0.71
2025-12-24 73.45 73.79 73.17 73.56 80,351 +0.20 +0.27
2025-12-23 73.47 73.82 73.07 73.36 136,912 -0.32 -0.43
2025-12-22 72.61 73.93 72.61 73.68 170,619 +0.60 +0.82
2025-12-19 73.97 73.97 72.65 73.08 894,959 -0.88 -1.19
2025-12-18 73.83 74.40 73.50 73.96 209,883 -0.16 -0.22
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 73.82
On 2025-12-23		 72.83
On 2025-12-26		 -0.57 -0.77 73.82
On 2025-12-23		 72.83
On 2025-12-26		 -1.34 73.23
10D 74.69
On 2025-12-17		 72.61
On 2025-12-22		 -0.86 -1.16 74.69
On 2025-12-17		 72.61
On 2025-12-22		 -2.78 73.47
20D 74.69
On 2025-12-17		 71.34
On 2025-12-09		 -0.34 -0.46 74.03
On 2025-12-02		 71.34
On 2025-12-09		 -3.63 73.17
WTD 73.50
On 2025-12-30		 72.83
On 2025-12-29		 0.07 0.10 73.44
On 2025-12-29		 73.44
On 2025-12-29		 0.00 73.10
MTD 74.69
On 2025-12-17		 71.34
On 2025-12-09		 -0.34 -0.46 74.03
On 2025-12-02		 71.34
On 2025-12-09		 -3.63 73.17
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
HOPE

Hope Bancorp Inc.

11.05 -0.15 -1.34 697,434
ARI

Apollo Commercial Real Estate Finance Inc.

9.92 0.00 0.00 980,663
ROP

Roper Technologies Inc.

450.08 -0.76 -0.17 430,802
CTS

CTS Corp.

43.41 -0.59 -1.34 116,763
AWR

American States Water Company

73.11 +0.03 +0.04 103,134