|
Market Closed -
NYSE
16:00:03 2026-09-08 EDT
|
5-day change | 1st Jan Change | ||
| 88.68 USD | +0.17% |
|
-0.57% | +22.35% |
| 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 88.68 $
+0.17%
10.85M
$
Quotes 5-day view: American States Water Company
Delayed Quote NYSE
| 2026-09-01 | 2026-09-02 | 2026-09-03 | 2026-09-04 | 2026-09-08 | |
|---|---|---|---|---|---|
| Last | US$89.19 | US$88.25 | US$89.65 | US$88.53 | US$88.68 |
| Volume | 165,516 | 363,389 | 245,751 | 163,228 | 122,350 |
| Change | -0.11% | -1.05% | +1.59% | -1.25% | +0.17% |
| Opening | US$89.78 | US$88.00 | US$88.98 | US$89.07 | US$88.27 |
| High | US$89.99 | US$89.13 | US$90.01 | US$89.24 | US$88.88 |
| Low | US$88.51 | US$87.79 | US$88.15 | US$88.22 | US$88.11 |
Performance
| 1 day | +0.17% | ||
| 1 week | -0.57% | ||
| Current month | -0.68% | ||
| 1 month | +1.48% | ||
| 3 months | +15.33% | ||
| 6 months | +17.78% | ||
| Current year | +22.35% | ||
| 1 year | +20.70% | ||
| 3 years | +7.57% | ||
| 5 years | -6.35% | ||
| 10 years | +120.71% |
Volumes
marketsDaily volume
122,350
Estimated daily volume
122,350
Avg. Volume 20 sessions
202,451
Daily volume ratio
0.6
Avg. Volume 20 sessions USD
17,953,354.68
Record volume 1
3,713,958
Record volume 2
3,335,360
Record volume 3
1,807,839
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
3,514,887,313
Net sales (USD)
0
Number of employees
900
Sales / Employee (USD)
0
Free-Float
99.18 %
Free-Float capitalization (USD)
3,486,133,000
Average Daily Capital Traded
0.51%
Indicators
Moving average 5 days
88.86
Moving average 20 days
88.92
Moving average 50 days
86.84
Moving average 100 days
82.2
Price spread / (MMA5)
+0.20%
Price spread / (MMA20)
+0.28%
Price spread / (MMA50)
-2.07%
Price spread / (MMA100)
-7.30%
STIM
RSI 9 days
47.99
RSI 14 days
51.6
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.17% | -0.57% | +20.70% | +7.57% | 3.51B | |
| +1.13% | +6.89% | +10.65% | +139.86% | 18.51B | |
| +0.26% | -2.06% | +19.11% | +37.75% | 13.37B | |
| +0.72% | -0.94% | +16.41% | +21.18% | 12B | |
| +0.58% | +2.02% | +9.30% | +14.53% | 11.9B | |
| +0.28% | -2.98% | +5.29% | +38.15% | 3.17B | |
| +1.43% | +0.71% | -9.87% | +0.35% | 3.1B | |
| -0.32% | +0.26% | +7.64% | +2.80% | 3.08B | |
| -0.51% | -1.70% | -2.04% | -25.99% | 2.9B | |
| +0.53% | -0.26% | +14.57% | +55.10% | 2.49B | |
| Average | +0.43% | -0.70% | +9.18% | +29.13% | 7.4B | |
| Weighted average by Cap. | +0.60% | +0.08% | +11.80% | +50.52% |
Historical Quotes: American States Water Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
42eb01fa83.6Weo7UKw3ZWHEQAsavPGbtM-ySNc5L3jQjMRI5lkXoE.vx-aoyvR6dDDSEtbHoeAHYdGuW9r3dire2FyEPgjNsneLuaBAMi7pc94VQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 88.68 | 30,170 | 62,183 |
| 15:59:59 | 88.73 | 100 | 32,013 |
| 15:59:58 | 88.67 | 296 | 31,913 |
| 15:59:58 | 88.67 | 1,006 | 31,617 |
| 15:59:58 | 88.67 | 200 | 30,611 |
| 15:59:57 | 88.71 | 100 | 30,411 |
| 15:59:57 | 88.71 | 100 | 30,311 |
| 15:59:57 | 88.71 | 151 | 30,211 |
| 15:59:56 | 88.70 | 100 | 30,060 |
| 15:59:55 | 88.71 | 100 | 29,960 |
Price Extremes
| 1 week | 88.11 |  | 90.01 |
| 1 month | 85.68 | | 91.72 |
| 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 | 37.47 | | 103.77 |
Monthly variations
Annual variations
| 2026 | +22.35% | ||
| 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
