|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 89.28 USD | +1.54% |
|
+5.64% | +23.18% |
| 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
| 2026-07-13 | 2026-07-14 | 2026-07-15 | 2026-07-16 | 2026-07-17 | |
|---|---|---|---|---|---|
| Last | US$85.05 | US$85.01 | US$84.63 | US$87.93 | US$89.28 |
| Volume | 235,914 | 205,979 | 275,574 | 304,229 | 532,211 |
| Change | +0.64% | -0.05% | -0.45% | +3.90% | +1.54% |
| Opening | US$84.84 | US$84.99 | US$84.84 | US$84.85 | US$88.81 |
| High | US$85.53 | US$85.68 | US$85.64 | US$87.96 | US$89.54 |
| Low | US$84.78 | US$84.38 | US$84.20 | US$84.85 | US$87.79 |
Performance
| 1 day | +1.54% | ||
| 1 week | +5.64% | ||
| Current month | +8.05% | ||
| 1 month | +15.78% | ||
| 3 months | +17.60% | ||
| 6 months | +17.52% | ||
| Current year | +23.18% | ||
| 1 year | +17.97% | ||
| 3 years | +1.72% | ||
| 5 years | +4.73% | ||
| 10 years | +106.86% |
Volumes
marketsDaily volume
532,211
Estimated daily volume
532,211
Avg. Volume 20 sessions
397,566
Daily volume ratio
1.34
Avg. Volume 20 sessions USD
35,494,692.48
Record volume 1
3,713,958
Record volume 2
3,335,360
Record volume 3
1,807,839
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
3,499,120,059
Net sales (USD)
0
Number of employees
900
Sales / Employee (USD)
0
Free-Float
99.17 %
Free-Float capitalization (USD)
3,470,090,846
Average Daily Capital Traded
1.01%
Indicators
Moving average 5 days
86.38
Moving average 20 days
82.41
Moving average 50 days
79.14
Moving average 100 days
77.64
Price spread / (MMA5)
-3.25%
Price spread / (MMA20)
-7.69%
Price spread / (MMA50)
-11.36%
Price spread / (MMA100)
-13.04%
STIM
RSI 9 days
81.67
RSI 14 days
76.36
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.54% | +5.64% | +17.97% | +1.72% | 3.5B | |
| -0.27% | -6.08% | +36.13% | +176.77% | 20.03B | |
| +1.78% | +2.31% | +22.99% | +44.04% | 13.74B | |
| +2.89% | +3.58% | +14.36% | +24.94% | 12.46B | |
| +0.56% | +2.88% | +6.12% | -4.36% | 11.26B | |
| +1.31% | +3.82% | -4.22% | -30.49% | 3.14B | |
| +1.05% | +4.37% | +15.03% | -0.12% | 3.11B | |
| -1.05% | +1.07% | -8.09% | -1.05% | 3.08B | |
| +0.87% | +3.57% | -6.44% | +26.04% | 3.05B | |
| -1.63% | -1.23% | - | - | 2.32B | |
| Average | +0.71% | +2.13% | +10.43% | +26.39% | 7.57B | |
| Weighted average by Cap. | +0.92% | +1.47% | +18.26% | +59.89% |
Historical Quotes: American States Water Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
01abd5cc8d3379.LeT4GJCuk1H066RhbX2Y1UDo80oOlt35R66-NleorDs.Gq7MVqfA2D2zgfcnKk77jSrflQZm_o-7Nsn2WDH8yElelL5hz-L9GISSyw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 89.28 | 278,509 | 404,067 |
| 16:00:00 | 89.22 | 381 | 125,558 |
| 16:00:00 | 89.22 | 917 | 125,177 |
| 16:00:00 | 89.22 | 489 | 124,260 |
| 16:00:00 | 89.22 | 100 | 123,771 |
| 15:59:59 | 89.22 | 100 | 123,671 |
| 15:59:58 | 89.21 | 584 | 123,571 |
| 15:59:58 | 89.21 | 572 | 122,987 |
| 15:59:56 | 89.25 | 100 | 122,415 |
| 15:59:55 | 89.21 | 164 | 122,315 |
Course Extremes
| 1 week | 84.2 |  | 89.54 |
| 1 month | 76.93 | | 89.54 |
| Current year | 69.5 | | 89.54 |
| 1 year | 69.45 | | 89.54 |
| 3 years | 66.03 | | 89.93 |
| 5 years | 66.03 | | 103.77 |
| 10 years | 37.47 | | 103.77 |
Monthly variations
Annual variations
| 2026 | +23.18% | ||
| 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
