AWR: American States Water Company

As of Tuesday, July 21st, 2026

$ 86.60

-1.80 -2.04%

Open: 87.54
High: 88.08
Low: 86.57
Volume: 264,879
Previous Close on Monday, July 20th, 2026

$ 88.40

-0.88 -0.99%

Open: 88.78
High: 90.11
Low: 87.92
Volume: 243,823

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 87.54 88.08 86.57 86.60 264,879 -1.80 -2.04
2026-07-20 88.78 90.11 87.92 88.40 243,823 -0.88 -0.99
2026-07-17 88.81 89.54 87.79 89.28 531,796 +1.35 +1.54
2026-07-16 84.85 87.96 84.85 87.93 304,208 +3.30 +3.90
2026-07-15 84.84 85.64 84.20 84.63 274,728 -0.38 -0.45
2026-07-14 84.99 85.68 84.38 85.01 205,907 -0.04 -0.05
2026-07-13 84.84 85.53 84.78 85.05 235,565 +0.54 +0.64
2026-07-10 84.15 84.90 83.87 84.51 179,345 +0.65 +0.78
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 90.11
On 2026-07-20		 84.20
On 2026-07-15		 1.59 1.87 90.11
On 2026-07-20		 86.57
On 2026-07-21		 -3.93 87.37
10D 90.11
On 2026-07-20		 82.58
On 2026-07-08		 3.42 4.11 90.11
On 2026-07-20		 86.57
On 2026-07-21		 -3.93 85.89
20D 90.11
On 2026-07-20		 78.45
On 2026-06-23		 8.94 11.51 90.11
On 2026-07-20		 86.57
On 2026-07-21		 -3.93 84.04
WTD 90.11
On 2026-07-20		 86.57
On 2026-07-21		 -2.68 -3.00 90.11
On 2026-07-20		 86.57
On 2026-07-21		 -3.93 87.50
MTD 90.11
On 2026-07-20		 82.46
On 2026-07-01		 3.97 4.80 90.11
On 2026-07-20		 86.57
On 2026-07-21		 -3.93 85.23
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
AWR

American States Water Company

86.60 -1.80 -2.04 264,879