|
Market Closed -
Other stock markets
|
After hours 19:55:27 | |||
| 84.63 USD | -0.45% |
|
90.27 | +6.66% |
| 05-07 | American States Water Company, Q1 2026 Earnings Call, May 07, 2026 | |
| 05-06 | Earnings Flash (AWR) American States Water Company Reports Q1 Revenue $169.2M, vs. FactSet Est of $157.0M | MT |
Quotes 5-day view: American States Water Company
Delayed Quote NYSE
| 2026-07-10 | 2026-07-13 | 2026-07-14 | 2026-07-15 | 2026-07-15 | |
|---|---|---|---|---|---|
| Last | US$84.51 | US$85.05 | US$85.01 | US$84.63 | US$84.63 |
| Volume | 186,734 | 235,914 | 205,979 | 275,350 | 275,574 |
| Change | +0.78% | +0.64% | -0.05% | -0.45% | -0.45% |
| Opening | US$84.15 | US$84.84 | US$84.99 | US$84.84 | US$84.84 |
| High | US$84.90 | US$85.53 | US$85.68 | US$85.64 | US$85.64 |
| Low | US$83.87 | US$84.78 | US$84.38 | US$84.20 | US$84.20 |
Performance
| 1 day | -0.45% | ||
| 1 week | +1.26% | ||
| Current month | +2.42% | ||
| 1 month | +9.06% | ||
| 3 months | +12.42% | ||
| 6 months | +11.02% | ||
| Current year | +16.76% | ||
| 1 year | +13.22% | ||
| 3 years | -2.42% | ||
| 5 years | +1.23% | ||
| 10 years | +94.91% |
Volumes
marketsDaily volume
275,574
Estimated daily volume
275,574
Avg. Volume 20 sessions
388,584
Daily volume ratio
0.71
Avg. Volume 20 sessions USD
32,885,863.92
Record volume 1
3,713,958
Record volume 2
3,335,360
Record volume 3
1,807,839
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
3,331,767,431
Net sales (USD)
0
Number of employees
900
Sales / Employee (USD)
0
Free-Float
99.17 %
Free-Float capitalization (USD)
3,304,126,600
Average Daily Capital Traded
0.99%
Indicators
Moving average 5 days
84.61
Moving average 20 days
81.56
Moving average 50 days
78.71
Moving average 100 days
77.33
Price spread / (MMA5)
-0.02%
Price spread / (MMA20)
-3.63%
Price spread / (MMA50)
-6.99%
Price spread / (MMA100)
-8.63%
STIM
RSI 9 days
74.32
RSI 14 days
70.25
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.45% | +1.26% | +13.22% | -2.42% | 3.33B | |
| -1.19% | +2.50% | +38.45% | +183.50% | 20.97B | |
| -0.22% | +2.10% | +23.01% | +43.32% | 13.6B | |
| -0.80% | +0.74% | +12.65% | +21.65% | 12.17B | |
| -1.71% | -2.14% | +1.23% | -7.89% | 10.95B | |
| +1.75% | +3.94% | -6.15% | +1.40% | 3.09B | |
| -0.04% | +3.66% | +0.21% | -30.40% | 3.08B | |
| +1.77% | +2.68% | -9.21% | +26.61% | 2.97B | |
| -0.56% | +0.77% | +9.32% | -2.95% | 2.99B | |
| +0.09% | +1.18% | +20.84% | +45.89% | 2.42B | |
| Average | -0.14% | +1.40% | +10.36% | +27.87% | 7.56B | |
| Weighted average by Cap. | -0.65% | +1.55% | +18.04% | +62.17% |
Historical Quotes: American States Water Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
dfa6dcee23d8057a69f7be.FTNhpzgXLKs-VIR_I1jQhv4wnOnACM9Qc15jht2_KU0.fX4O3XkmQeoNebIYVCmS9pZB-LqZe6gSGi8uzuz5HBtsBw_dYHpD4EQ3yQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 84.63 | 56,802 | 169,530 |
| 15:59:59 | 84.64 | 465 | 112,728 |
| 15:59:58 | 84.63 | 818 | 112,263 |
| 15:59:58 | 84.63 | 300 | 111,445 |
| 15:59:58 | 84.62 | 100 | 111,145 |
| 15:59:58 | 84.59 | 100 | 111,045 |
| 15:59:57 | 84.62 | 100 | 110,945 |
| 15:59:56 | 84.59 | 100 | 110,845 |
| 15:59:55 | 84.62 | 124 | 110,745 |
| 15:59:54 | 84.58 | 200 | 110,621 |
Course Extremes
| 1 week | 83.87 |  | 85.68 |
| 1 month | 76.3 | | 85.68 |
| Current year | 69.5 | | 85.68 |
| 1 year | 69.45 | | 85.68 |
| 3 years | 66.03 | | 89.93 |
| 5 years | 66.03 | | 103.77 |
| 10 years | 37.47 | | 103.77 |
Monthly variations
Annual variations
| 2026 | +16.76% | ||
| 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
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
