AWR: American States Water Company
$ 76.64 |
|
+0.35 +0.46% |
|
| Open: | 76.29 |
| High: | 77.14 |
| Low: | 75.61 |
| Volume: | 369,755 |
$ 76.29
+0.33 +0.43%
| Open: | 75.59 |
| High: | 76.79 |
| Low: | 75.43 |
| Volume: | 263,548 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 76.29 | 77.14 | 75.61 | 76.64 | 369,755 | +0.35 | +0.46 |
| 2026-05-21 | 75.59 | 76.79 | 75.43 | 76.29 | 263,548 | +0.33 | +0.43 |
| 2026-05-20 | 75.69 | 76.01 | 74.90 | 75.96 | 254,226 | +0.45 | +0.60 |
| 2026-05-19 | 75.45 | 76.82 | 75.33 | 75.51 | 181,816 | -0.41 | -0.54 |
| 2026-05-18 | 75.76 | 76.53 | 75.55 | 75.92 | 200,102 | +0.20 | +0.26 |
| 2026-05-15 | 77.61 | 77.62 | 75.63 | 75.72 | 203,788 | -1.69 | -2.18 |
| 2026-05-14 | 77.89 | 78.41 | 76.76 | 77.41 | 257,155 | -0.12 | -0.15 |
| 2026-05-13 | 77.20 | 77.69 | 76.61 | 77.53 | 250,843 | -0.16 | -0.21 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 77.14 On 2026-05-22 |
74.90 On 2026-05-20 |
0.92 | 1.22 | 76.82 On 2026-05-19 |
74.90 On 2026-05-20 |
-2.49 | 76.06 |
| 10D | 78.75 On 2026-05-12 |
74.90 On 2026-05-20 |
-0.56 | -0.73 | 78.75 On 2026-05-12 |
74.90 On 2026-05-20 |
-4.89 | 76.58 |
| 20D | 81.20 On 2026-04-28 |
73.89 On 2026-05-07 |
-2.77 | -3.49 | 81.20 On 2026-04-28 |
73.89 On 2026-05-07 |
-9.00 | 76.76 |
| WTD | 77.14 On 2026-05-22 |
74.90 On 2026-05-20 |
0.92 | 1.22 | 76.82 On 2026-05-19 |
74.90 On 2026-05-20 |
-2.49 | 76.06 |
| MTD | 78.75 On 2026-05-12 |
73.89 On 2026-05-07 |
1.35 | 1.79 | 78.75 On 2026-05-12 |
74.90 On 2026-05-20 |
-4.89 | 76.45 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
50,579.70 | +294.04 | +0.58 | 463,477,711 |
|
DJTA
Dow Jones Transportation Average |
20,767.41 | +163.23 | +0.79 | 166,512,663 |
|
SPX
S&P 500 Index |
7,473.47 | +27.75 | +0.37 | |
|
OEX
S&P 100 Index |
3,713.02 | +6.24 | +0.17 | |
|
NDX
NASDAQ 100 Index |
29,481.64 | +124.37 | +0.42 | |
|
NYA
NYSE Composite Index |
23,225.75 | +98.07 | +0.42 | |
|
XAX
NYSE AMEX Composite Index |
9,026.84 | -43.33 | -0.48 | |
|
RUI
RUSSELL 1000 Index |
4,059.00 | +17.00 | +0.42 | |
|
RUT
Russell 2000 Index |
2,869.23 | +25.77 | +0.91 | |
|
RUA
Russell 3000 Index |
4,233.75 | +18.68 | +0.44 | |
|
VIX
CBOE Volatility Index |
16.70 | -0.06 | -0.36 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.44 | +0.07 | +0.30 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.35 | +0.07 | +0.31 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.03 | +0.03 | +0.15 |