|
Market Closed -
NYSE
16:00:03 2026-08-19 EDT
|
5-day change | 1st Jan Change | ||
| 89.18 USD | +0.30% |
|
+1.40% | +23.04% |
| 08-06 | American States Water Company, Q2 2026 Earnings Call, Aug 06, 2026 | |
| 08-05 | Earnings Flash (AWR) American States Water Company Reports Q2 Revenue $181.3M, vs. FactSet Est of $171.7M | MT |
Stock exchange
NYSE
AWR 89.18 $
+0.30%
15.52M
$
Quotes 5-day view: American States Water Company
Delayed Quote NYSE
| 2026-08-13 | 2026-08-14 | 2026-08-17 | 2026-08-18 | 2026-08-19 | |
|---|---|---|---|---|---|
| Last | US$88.73 | US$88.97 | US$87.87 | US$88.91 | US$89.18 |
| Volume | 209,211 | 180,992 | 203,631 | 241,069 | 174,019 |
| Change | +0.89% | +0.27% | -1.24% | +1.18% | +0.30% |
| Opening | US$88.36 | US$88.57 | US$87.91 | US$88.75 | US$88.91 |
| High | US$89.01 | US$89.26 | US$88.39 | US$89.87 | US$90.21 |
| Low | US$88.00 | US$88.01 | US$87.21 | US$88.39 | US$88.70 |
Performance
| 1 day | +0.30% | ||
| 1 week | +1.40% | ||
| Current month | +4.13% | ||
| 1 month | -0.11% | ||
| 3 months | +18.10% | ||
| 6 months | +21.37% | ||
| Current year | +23.04% | ||
| 1 year | +18.81% | ||
| 3 years | +3.07% | ||
| 5 years | -1.01% | ||
| 10 years | +120.14% |
Volumes
marketsDaily volume
174,019
Estimated daily volume
174,019
Avg. Volume 20 sessions
251,506
Daily volume ratio
0.69
Avg. Volume 20 sessions USD
22,429,305.08
Record volume 1
3,713,958
Record volume 2
3,335,360
Record volume 3
1,807,839
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
3,534,705,126
Net sales (USD)
0
Number of employees
900
Sales / Employee (USD)
0
Free-Float
99.18 %
Free-Float capitalization (USD)
3,505,708,427
Average Daily Capital Traded
0.63%
Indicators
Moving average 5 days
88.49
Moving average 20 days
86.95
Moving average 50 days
83.92
Moving average 100 days
80.42
Price spread / (MMA5)
-0.78%
Price spread / (MMA20)
-2.51%
Price spread / (MMA50)
-5.90%
Price spread / (MMA100)
-9.82%
STIM
RSI 9 days
62.86
RSI 14 days
61.73
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.30% | +1.40% | +18.81% | +3.07% | 3.53B | |
| +0.97% | -8.58% | +6.86% | +105.78% | 16.19B | |
| +0.35% | -0.03% | +22.69% | +57.92% | 14.24B | |
| +0.26% | -0.19% | +17.75% | +35.17% | 12.61B | |
| +1.73% | +2.99% | +4.72% | +9.44% | 11.65B | |
| +0.70% | +0.56% | +3.76% | +30.07% | 3.16B | |
| +0.10% | -0.14% | +5.97% | -3.35% | 3.09B | |
| -0.36% | -2.10% | -10.54% | -5.41% | 3.05B | |
| +0.42% | -1.77% | -6.18% | -25.22% | 2.92B | |
| -1.36% | -2.86% | +7.52% | +43.03% | 2.37B | |
| Average | +0.32% | -1.28% | +7.13% | +25.05% | 7.28B | |
| Weighted average by Cap. | +0.62% | -2.08% | +10.67% | +43.92% |
Historical Quotes: American States Water Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6d18814f6f12975.zpg07elnd89nZ-6-Gpi-_jNt-IYC6S78E4NfDA5hzlg.quxApZkeT70xAJrdQNKMsFcVtLdnhme6JfIHX19YtByd7luY3TcEhQoFqw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 89.18 | 57,072 | 106,606 |
| 16:00:00 | 89.27 | 108 | 49,534 |
| 15:59:59 | 89.28 | 100 | 49,426 |
| 15:59:59 | 89.28 | 245 | 49,326 |
| 15:59:58 | 89.27 | 100 | 49,081 |
| 15:59:53 | 89.26 | 100 | 48,981 |
| 15:59:52 | 89.19 | 100 | 48,881 |
| 15:59:51 | 89.27 | 200 | 48,781 |
| 15:59:47 | 89.28 | 100 | 48,581 |
| 15:59:46 | 89.28 | 100 | 48,481 |
Course Extremes
| 1 week | 87.21 |  | 90.21 |
| 1 month | 83.2 | | 90.21 |
| Current year | 69.5 | | 90.21 |
| 1 year | 69.45 | | 90.21 |
| 3 years | 66.03 | | 90.21 |
| 5 years | 66.03 | | 103.77 |
| 10 years | 37.47 | | 103.77 |
Monthly variations
Annual variations
| 2026 | +23.04% | ||
| 2025 | -6.74% | ||
| 2024 | -3.36% | ||
| 2023 | -13.11% | ||
| 2022 | -10.53% | ||
| 2021 | +30.10% | ||
| 2020 | -8.23% | ||
| 2019 | +29.24% | ||
| 2018 | +15.77% | ||
| 2017 | +27.11% | ||
| 2016 | +8.61% | ||
| 2015 | +11.39% | ||
| 2014 | +31.08% | ||
| 2013 | +19.76% | ||
| 2012 | +37.48% | ||
| 2011 | +1.25% | ||
| 2010 | -2.65% | ||
| 2009 | +7.37% | ||
| 2008 | -12.47% | ||
| 2007 | -2.43% | ||
| 2006 | +25.39% | ||
| 2005 | +18.46% | ||
| 2004 | +4.00% | ||
| 2003 | +7.99% | ||
| 2002 | -0.64% | ||
| 2001 | -5.22% | ||
| 2000 | +2.43% | ||
| 1999 | +32.11% | ||
| 1998 | +8.46% | ||
| 1997 | +15.52% | ||
| 1996 | +7.41% | ||
| 1995 | +15.71% | ||
| 1994 | -20.00% | ||
| 1993 | +9.38% | ||
| 1992 | +19.40% | ||
| 1991 | +19.64% | ||
| 1990 | -5.88% | ||
| 1989 | +10.19% | ||
| 1988 | +14.89% | ||
| 1987 | -12.15% | ||
| 1986 | +14.44% | ||
| 1985 | 0.00% |
- Stock Market
- Stocks
- AWR Stock
- Quotes American States Water Company
Select your edition
All financial news and data tailored to specific country editions
