AWR: American States Water Company

As of Friday, March 20th, 2026

$ 72.40

-0.43 -0.59%

Open: 73.04
High: 73.21
Low: 71.92
Volume: 1,021,562
Previous Close on Thursday, March 19th, 2026

$ 72.83

+0.05 +0.07%

Open: 72.29
High: 73.12
Low: 72.23
Volume: 211,623

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 73.04 73.21 71.92 72.40 1,021,562 -0.43 -0.59
2026-03-19 72.29 73.12 72.23 72.83 211,623 +0.05 +0.07
2026-03-18 73.68 73.94 72.59 72.78 271,426 -1.43 -1.93
2026-03-17 75.69 75.69 74.15 74.21 236,458 -1.09 -1.45
2026-03-16 76.16 76.16 74.59 75.30 181,017 -0.31 -0.41
2026-03-13 75.13 75.63 74.31 75.61 212,606 +1.17 +1.57
2026-03-12 72.53 75.49 72.49 74.44 264,069 +1.50 +2.06
2026-03-11 73.25 73.41 72.16 72.94 214,132 -0.56 -0.76
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 76.16
On 2026-03-16		 71.92
On 2026-03-20		 -3.21 -4.25 76.16
On 2026-03-16		 71.92
On 2026-03-20		 -5.57 73.50
10D 76.16
On 2026-03-16		 71.92
On 2026-03-20		 -2.89 -3.84 76.16
On 2026-03-16		 71.92
On 2026-03-20		 -5.57 73.97
20D 77.41
On 2026-03-04		 71.92
On 2026-03-20		 -0.54 -0.74 77.41
On 2026-03-04		 71.92
On 2026-03-20		 -7.09 74.44
WTD 76.16
On 2026-03-16		 71.92
On 2026-03-20		 -3.21 -4.25 76.16
On 2026-03-16		 71.92
On 2026-03-20		 -5.57 73.50
MTD 77.41
On 2026-03-04		 71.92
On 2026-03-20		 -2.13 -2.86 77.41
On 2026-03-04		 71.92
On 2026-03-20		 -7.09 74.58
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
AWR

American States Water Company

72.40 -0.43 -0.59 1,021,562