|
Market Closed -
NYSE
16:00:03 2026-10-01 EDT
|
5-day change | 1st Jan Change | ||
| 81.19 USD | -1.38% |
|
-1.59% | +12.02% |
| 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 81.19 $
-1.38%
22.77M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| AWR | 81.19USD | -1.38% | 22.77M $ | ||
CBOE
| AWR | 81.52USD | -1.00% | 596K $ | |
|
Tradegate
| FDK | 72.20EUR | -0.69% | 2.82K € | |
|
Berne S.E.
| FDK | 68.66CHF | +0.35% | 686.55 CHF | |
|
Boerse Muenchen
| FDK | 72.60EUR | 0.00% | 580.8 € | |
|
Deutsche Boerse AG
| FDK | 72.40EUR | -0.69% | 0 € | |
|
Börse Stuttgart
| FDK | 72.20EUR | -0.07% | 0 € |
Quotes 5-day view: American States Water Company
Delayed Quote NYSE
| 2026-09-25 | 2026-09-28 | 2026-09-29 | 2026-09-30 | 2026-10-01 | |
|---|---|---|---|---|---|
| Last | US$82.80 | US$81.35 | US$81.94 | US$82.33 | US$81.19 |
| Volume | 238,085 | 225,555 | 207,193 | 318,008 | 280,437 |
| Change | +0.36% | -1.75% | +0.73% | +0.48% | -1.38% |
| Opening | US$82.66 | US$82.82 | US$80.93 | US$82.28 | US$81.97 |
| High | US$82.84 | US$82.96 | US$81.96 | US$82.73 | US$82.91 |
| Low | US$81.68 | US$81.03 | US$80.59 | US$81.97 | US$81.00 |
Performance
| 1 day | -1.38% | ||
| 1 week | -1.59% | ||
| Current month | -1.38% | ||
| 1 month | -8.97% | ||
| 3 months | -2.58% | ||
| 6 months | +6.58% | ||
| Current year | +12.02% | ||
| 1 year | +14.43% | ||
| 3 years | +3.19% | ||
| 5 years | -5.13% | ||
| 10 years | +102.72% |
Volumes
marketsDaily volume
280,440
Estimated daily volume
280,440
Avg. Volume 20 sessions
244,075
Daily volume ratio
1.15
Avg. Volume 20 sessions USD
19,816,449.25
Record volume 1
3,713,958
Record volume 2
3,335,360
Record volume 3
1,807,839
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
3,263,201,088
Net sales (USD)
0
Number of employees
900
Sales / Employee (USD)
0
Free-Float
99.18%
Free-Float capitalization (USD)
3,236,550,702
Average Daily Capital Traded
0.61%
Indicators
Moving average 5 days
82.18
Moving average 20 days
85.69
Moving average 50 days
86.96
Moving average 100 days
83.4
Price spread / (MMA5)
+1.22%
Price spread / (MMA20)
+5.54%
Price spread / (MMA50)
+7.11%
Price spread / (MMA100)
+2.73%
STIM
RSI 9 days
30.83
RSI 14 days
34.14
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.38% | -1.59% | +14.43% | +3.19% | 3.26B | |
| -1.24% | -2.79% | -6.03% | +3.25% | 25.73B | |
| +0.26% | +2.23% | +8.12% | +132.35% | 18.57B | |
| -0.64% | +0.43% | +22.09% | +48.07% | 13.94B | |
| -0.71% | +0.39% | +18.23% | +29.98% | 12.41B | |
| -1.33% | -2.69% | -0.39% | +12.64% | 11.12B | |
| -0.51% | +1.61% | +22.85% | +55.18% | 7.4B | |
| +0.64% | -0.32% | -2.78% | -16.67% | 4.26B | |
| +0.80% | -0.96% | +65.48% | +227.90% | 4.12B | |
| +0.71% | +0.14% | +6.01% | +31.72% | 3.12B | |
| Average | -0.33% | -0.54% | +14.80% | +52.76% | 10.39B | |
| Weighted average by Cap. | -0.57% | -1.05% | +9.80% | +49.17% |
Historical Quotes: American States Water Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
15e3c54ce703c5bb0ab0fc8b3f825._A8YZll878xqpHZIWovkTLJSrobWaL5yC4pl0If8aKo.pEtrL3RRrYUG3D0MMLuMFNcc-dzgRdxDWr0OmsPEGd2XRWgQHC6ZhTyXPw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 81.19 | 64,950 | 128,402 |
| 16:00:00 | 81.21 | 100 | 63,452 |
| 15:59:58 | 81.16 | 189 | 63,352 |
| 15:59:58 | 81.16 | 400 | 63,163 |
| 15:59:54 | 81.20 | 100 | 62,763 |
| 15:59:34 | 81.16 | 100 | 62,663 |
| 15:59:34 | 81.16 | 100 | 62,563 |
| 15:59:34 | 81.16 | 167 | 62,463 |
| 15:59:34 | 81.16 | 100 | 62,296 |
| 15:59:27 | 81.15 | 100 | 62,196 |
Price Extremes
| 1 week | 80.59 |  | 82.96 |
| 1 month | 80.59 | | 90.01 |
| 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 | +12.02% | ||
| 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
