MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AWR — American States Water Company
NYSEAmerican States Water Company
$82.82
+1.63(+2.01%)
- O
- 82.72
- H
- 83.05
- L
- 81.67
- V
- 345.24K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$82.82
Period Return+1.87%
Period High$91.72
Period Low$69.45
Avg Daily Volume272.2K
Total Trading Days365
AWR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $82.72 | $83.05 | $81.67 | $82.82 | +$1.63 | +2.01% | 345,240 | $82.58 | $81.67 $83.05 |
| Oct 1, 2026 | $81.97 | $82.91 | $81.00 | $81.19 | $-1.14 | -1.38% | 280,442 | $81.36 | $81.00 $82.91 |
| Sep 30, 2026 | $82.28 | $82.73 | $81.97 | $82.33 | +$0.39 | +0.48% | 318,009 | $82.31 | $81.97 $82.73 |
| Sep 29, 2026 | $80.93 | $81.96 | $80.59 | $81.94 | +$0.59 | +0.73% | 207,194 | $81.62 | $80.59 $81.96 |
| Sep 28, 2026 | $82.82 | $82.96 | $81.03 | $81.35 | $-1.45 | -1.75% | 225,555 | $81.44 | $81.03 $82.96 |
| Sep 25, 2026 | $82.66 | $82.84 | $81.68 | $82.80 | +$0.30 | +0.36% | 238,085 | $82.55 | $81.68 $82.84 |
| Sep 24, 2026 | $83.24 | $83.76 | $82.44 | $82.50 | $-0.74 | -0.89% | 217,123 | $82.85 | $82.44 $83.76 |
| Sep 23, 2026 | $84.01 | $84.07 | $82.59 | $83.24 | $-1.15 | -1.36% | 277,518 | $83.23 | $82.59 $84.07 |
| Sep 22, 2026 | $84.79 | $85.38 | $84.04 | $84.39 | $-0.46 | -0.54% | 257,416 | $84.57 | $84.04 $85.38 |
| Sep 21, 2026 | $86.09 | $86.09 | $84.76 | $84.85 | $-0.72 | -0.84% | 234,011 | $85.09 | $84.76 $86.09 |
| Sep 18, 2026 | $85.96 | $86.06 | $84.87 | $85.57 | $-1.19 | -1.37% | 511,522 | $85.52 | $84.87 $86.06 |
| Sep 17, 2026 | $87.44 | $87.62 | $86.28 | $86.76 | $-0.41 | -0.47% | 172,191 | $86.83 | $86.28 $87.62 |
| Sep 16, 2026 | $87.60 | $87.60 | $86.32 | $87.17 | +$0.72 | +0.83% | 234,782 | $86.96 | $86.32 $87.60 |
| Sep 15, 2026 | $85.93 | $87.90 | $85.93 | $86.45 | $-0.67 | -0.77% | 241,567 | $86.86 | $85.93 $87.90 |
| Sep 14, 2026 | $87.34 | $87.62 | $86.55 | $87.12 | +$0.64 | +0.74% | 186,551 | $87.10 | $86.55 $87.62 |
| Sep 11, 2026 | $88.41 | $88.41 | $86.00 | $86.48 | $-0.99 | -1.13% | 200,341 | $86.66 | $86.00 $88.41 |
| Sep 10, 2026 | $89.22 | $89.60 | $87.43 | $87.47 | $-0.81 | -0.92% | 139,202 | $87.79 | $87.43 $89.60 |
| Sep 9, 2026 | $88.84 | $88.98 | $87.76 | $88.28 | $-0.40 | -0.45% | 161,247 | $88.26 | $87.76 $88.98 |
| Sep 8, 2026 | $88.27 | $88.88 | $88.11 | $88.68 | +$0.15 | +0.17% | 122,351 | $88.66 | $88.11 $88.88 |
| Sep 4, 2026 | $89.07 | $89.24 | $88.22 | $88.53 | $-1.12 | -1.25% | 163,228 | $88.68 | $88.22 $89.24 |
| Sep 3, 2026 | $88.98 | $90.01 | $88.15 | $89.65 | +$1.40 | +1.59% | 245,752 | $89.63 | $88.15 $90.01 |
| Sep 2, 2026 | $88.00 | $89.13 | $87.79 | $88.25 | $-0.94 | -1.05% | 363,352 | $88.20 | $87.79 $89.13 |
| Sep 1, 2026 | $89.78 | $89.99 | $88.51 | $89.19 | $-0.10 | -0.11% | 165,518 | $89.01 | $88.51 $89.99 |
| Aug 31, 2026 | $89.31 | $89.80 | $88.87 | $89.29 | $-0.59 | -0.66% | 255,353 | $89.27 | $88.87 $89.80 |
| Aug 28, 2026 | $89.32 | $90.09 | $88.73 | $89.88 | +$1.01 | +1.14% | 156,877 | $89.76 | $88.73 $90.09 |
| Aug 27, 2026 | $89.00 | $89.30 | $87.60 | $88.87 | $-0.96 | -1.07% | 201,547 | $88.80 | $87.60 $89.30 |
| Aug 26, 2026 | $90.00 | $90.60 | $89.39 | $89.83 | $-0.41 | -0.45% | 167,429 | $89.84 | $89.39 $90.60 |
| Aug 25, 2026 | $91.19 | $91.72 | $89.69 | $90.24 | $-0.86 | -0.94% | 144,866 | $90.26 | $89.69 $91.72 |
| Aug 24, 2026 | $89.04 | $91.11 | $88.90 | $91.10 | +$2.47 | +2.79% | 215,352 | $90.72 | $88.90 $91.11 |
| Aug 21, 2026 | $89.29 | $89.29 | $88.48 | $88.63 | $-0.68 | -0.76% | 159,705 | $88.77 | $88.48 $89.29 |