|
Market Closed -
NYSE
16:00:03 2026-10-22 EDT
|
5-day change | 1st Jan Change | ||
| 85.05 USD | +3.54% |
|
+2.79% | +17.34% |
| 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 85.05 $
+3.54%
21.72M
$
Quotes 5-day view: American States Water Company
Delayed Quote NYSE
| 2026-10-16 | 2026-10-19 | 2026-10-20 | 2026-10-21 | 2026-10-22 | |
|---|---|---|---|---|---|
| Last | US$83.45 | US$81.62 | US$83.14 | US$82.14 | US$85.05 |
| Volume | 370,223 | 235,712 | 156,457 | 175,404 | 255,392 |
| Change | +0.86% | -2.19% | +1.86% | -1.20% | +3.54% |
| Opening | US$83.23 | US$82.76 | US$82.35 | US$83.44 | US$82.89 |
| High | US$83.47 | US$82.97 | US$83.77 | US$83.97 | US$85.27 |
| Low | US$82.30 | US$81.29 | US$82.35 | US$81.79 | US$82.70 |
Performance
| 1 day | +3.54% | ||
| 1 week | +2.79% | ||
| Current month | +3.30% | ||
| 1 month | +0.78% | ||
| 3 months | -2.28% | ||
| 6 months | +8.50% | ||
| Current year | +17.34% | ||
| 1 year | +11.56% | ||
| 3 years | +9.98% | ||
| 5 years | -4.90% | ||
| 10 years | +124.35% |
Volumes
marketsDaily volume
255,392
Estimated daily volume
255,392
Record volume 1
3,713,958
Record volume 2
3,335,360
Record volume 3
1,807,839
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
3,371,009,991
Net sales (USD)
0
Number of employees
900
Sales / Employee (USD)
0
Free-Float
99.18%
Free-Float capitalization (USD)
3,343,479,136
Indicators
STIM
RSI 9 days
0
RSI 14 days
0
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +3.54% | +2.79% | +11.56% | +9.98% | 3.37B | |
| +6.29% | +7.66% | -0.35% | +23.69% | 28.46B | |
| -0.72% | -0.22% | +26.04% | +175.87% | 22.11B | |
| -0.83% | +0.13% | +23.31% | +47.92% | 15.02B | |
| -0.19% | +0.37% | +15.18% | +28.61% | 13.09B | |
| +6.28% | +7.47% | +3.86% | +31.53% | 12.29B | |
| -1.63% | -5.64% | +16.64% | +50.53% | 7.16B | |
| -0.06% | +1.55% | +73.92% | +290.09% | 4.73B | |
| -0.66% | -3.54% | -6.83% | -8.54% | 4.11B | |
| 0.00% | -1.84% | -0.29% | +33.40% | 3.09B | |
| Average | +1.20% | -0.37% | +16.30% | +68.31% | 11.34B | |
| Weighted average by Cap. | +1.96% | -0.18% | +14.47% | +69.48% |
Historical Quotes: American States Water Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
1694172b41a33037ab5882686d.mU9uL-5b6VJ0O5v5nhfxk77bnKpq5DyrLD9NTezGH0I.6DULHtg1oGU6Q_aB6niroe-c8s8ntFbSekk8GbSTUSD1NxZd2hiIAwZUqw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 85.05 | 74,068 | 159,018 |
| 16:00:00 | 85.09 | 100 | 84,950 |
| 15:59:59 | 85.05 | 225 | 84,850 |
| 15:59:58 | 85.05 | 100 | 84,625 |
| 15:59:58 | 85.04 | 100 | 84,525 |
| 15:59:58 | 85.04 | 100 | 84,425 |
| 15:59:58 | 85.04 | 100 | 84,325 |
| 15:59:57 | 85.05 | 100 | 84,225 |
| 15:59:57 | 85.06 | 145 | 84,125 |
| 15:59:56 | 85.06 | 182 | 83,980 |
Price Extremes
| 1 week | 81.29 |  | 85.27 |
| 1 month | 80.59 | | 85.27 |
| Current year | 69.5 | | 91.72 |
| 1 year | 69.45 | | 91.72 |
| 3 years | 66.03 | | 91.72 |
| 5 years | 66.03 | | 103.77 |
| 10 years | 37.99 | | 103.77 |
Monthly variations
Annual variations
| 2026 | +17.34% | ||
| 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
