AWR: American States Water Company

As of Friday, April 10th, 2026

$ 79.47

+0.21 +0.26%

Open: 79.36
High: 79.92
Low: 78.92
Volume: 203,752
Previous Close on Thursday, April 9th, 2026

$ 79.26

+2.17 +2.81%

Open: 77.99
High: 79.51
Low: 76.87
Volume: 233,953

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 79.36 79.92 78.92 79.47 203,752 +0.21 +0.26
2026-04-09 77.99 79.51 76.87 79.26 233,953 +2.17 +2.81
2026-04-08 76.51 77.27 75.60 77.09 279,658 +0.20 +0.26
2026-04-07 77.17 77.63 76.70 76.89 179,744 +0.10 +0.13
2026-04-06 77.45 77.47 76.44 76.79 16,436 -0.80 -1.03
2026-04-02 76.85 77.80 76.79 77.59 205,969 +1.41 +1.85
2026-04-01 74.79 76.36 74.79 76.18 165,248 +0.56 +0.74
2026-03-31 76.94 77.02 75.24 75.62 238,408 -1.10 -1.43
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 79.92
On 2026-04-10		 75.60
On 2026-04-08		 1.88 2.42 77.63
On 2026-04-07		 75.60
On 2026-04-08		 -2.61 77.90
10D 79.92
On 2026-04-10		 74.34
On 2026-03-27		 4.51 6.02 77.02
On 2026-03-31		 74.79
On 2026-04-01		 -2.90 77.07
20D 79.92
On 2026-04-10		 71.92
On 2026-03-20		 5.03 6.76 76.16
On 2026-03-16		 71.92
On 2026-03-20		 -5.57 75.45
WTD 79.92
On 2026-04-10		 75.60
On 2026-04-08		 1.88 2.42 77.63
On 2026-04-07		 75.60
On 2026-04-08		 -2.61 77.90
MTD 79.92
On 2026-04-10		 74.79
On 2026-04-01		 3.85 5.09 77.80
On 2026-04-02		 75.60
On 2026-04-08		 -2.82 77.61
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
AWR

American States Water Company

79.47 +0.21 +0.26 203,752