AWR: American States Water Company

As of Monday, August 31st, 2026

$ 89.29

-0.59 -0.66%

Open: 89.31
High: 89.80
Low: 88.87
Volume: 251,301
Previous Close on Friday, August 28th, 2026

$ 89.88

+1.01 +1.14%

Open: 89.32
High: 90.09
Low: 88.73
Volume: 156,871

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 89.31 89.80 88.87 89.29 231,988 -0.59 -0.66
2026-08-28 89.32 90.09 88.73 89.88 156,871 +1.01 +1.14
2026-08-27 89.00 89.30 87.60 88.87 20,131 -0.96 -1.07
2026-08-26 90.00 90.60 89.39 89.83 167,263 -0.41 -0.45
2026-08-25 91.19 91.72 89.69 90.24 144,782 -0.86 -0.94
2026-08-24 89.04 91.11 88.90 91.10 214,805 +2.47 +2.79
2026-08-21 89.29 89.29 88.48 88.63 152,596 -0.68 -0.76
2026-08-20 88.93 90.42 88.93 89.31 166,581 +0.13 +0.15
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 91.72
On 2026-08-25		 87.60
On 2026-08-27		 -1.81 -1.99 91.72
On 2026-08-25		 87.60
On 2026-08-27		 -4.49 89.62
10D 91.72
On 2026-08-25		 87.60
On 2026-08-27		 1.42 1.62 91.72
On 2026-08-25		 87.60
On 2026-08-27		 -4.49 89.52
20D 91.72
On 2026-08-25		 83.20
On 2026-08-04		 4.54 5.36 91.72
On 2026-08-25		 87.60
On 2026-08-27		 -4.49 88.31
WTD 89.80
On 2026-08-31		 88.87
On 2026-08-31		 -0.59 -0.66 -- -- -- 89.29
MTD 91.72
On 2026-08-25		 83.20
On 2026-08-04		 3.65 4.26 91.72
On 2026-08-25		 87.60
On 2026-08-27		 -4.49 88.14
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
AWR

American States Water Company

89.29 -0.59 -0.66 251,301