AWR: American States Water Company

As of Wednesday, July 1st, 2026

$ 83.34

+0.71 +0.86%

Open: 82.78
High: 84.32
Low: 82.46
Volume: 416,763
Previous Close on Tuesday, June 30th, 2026

$ 82.63

-0.16 -0.19%

Open: 82.49
High: 83.73
Low: 82.08
Volume: 356,657

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-01 82.78 84.32 82.46 83.34 416,763 +0.71 +0.86
2026-06-30 82.49 83.73 82.08 82.63 356,657 -0.16 -0.19
2026-06-29 82.35 83.02 81.62 82.79 413,823 +0.22 +0.27
2026-06-26 81.42 82.59 80.92 82.57 1,388,886 +1.89 +2.34
2026-06-25 80.12 81.09 78.72 80.68 204,691 +0.81 +1.01
2026-06-24 79.34 80.11 78.89 79.87 242,236 +0.84 +1.06
2026-06-23 78.70 79.37 78.45 79.03 256,824 +1.37 +1.76
2026-06-22 76.93 77.94 76.93 77.66 527,274 +0.55 +0.71
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 84.32
On 2026-07-01		 78.72
On 2026-06-25		 3.47 4.34 81.09
On 2026-06-25		 81.09
On 2026-06-25		 0.00 82.40
10D 84.32
On 2026-07-01		 76.30
On 2026-06-17		 5.49 7.05 77.94
On 2026-06-18		 76.93
On 2026-06-22		 -1.30 80.26
20D 84.32
On 2026-07-01		 76.22
On 2026-06-03		 6.06 7.84 81.02
On 2026-06-10		 76.30
On 2026-06-17		 -5.82 78.95
WTD 84.32
On 2026-07-01		 81.62
On 2026-06-29		 0.77 0.93 83.02
On 2026-06-29		 83.02
On 2026-06-29		 0.00 82.92
MTD 84.32
On 2026-07-01		 82.46
On 2026-07-01		 0.71 0.86 -- -- -- 83.34
As of Wednesday, July 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.94 +1.21 +0.32 3,947,333
KO

The Coca-Cola Company

81.29 +0.02 +0.02 21,714,647
PFE

Pfizer Inc.

23.88 -0.20 -0.83 49,340,497
VZ

Verizon Communications Inc.

41.99 -0.35 -0.83 57,106,749
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,305.24 -13.96 -0.03 627,339,226
DJTA

Dow Jones Transportation Average

21,959.76 +209.97 +0.97 64,892,470
SPX

S&P 500 Index

7,483.23 -16.13 -0.22
OEX

S&P 100 Index

3,664.75 -2.52 -0.07
NDX

NASDAQ 100 Index

29,809.13 -467.22 -1.54
NYA

NYSE Composite Index

23,737.18 -97.05 -0.41
XAX

NYSE AMEX Composite Index

7,713.89 -45.45 -0.59
RUI

RUSSELL 1000 Index

4,084.33 -9.53 -0.23
RUT

Russell 2000 Index

3,012.59 -11.78 -0.39
RUA

Russell 3000 Index

4,269.10 -10.25 -0.24
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.63 +0.13 +0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.16 +0.16 +0.84
 
Recent
Ticker Last Chg %Chg Volume
AWR

American States Water Company

83.34 +0.71 +0.86 416,763