|
Market Closed -
NYSE
21:00:02 23/10/2026 BST
|
5-day change | 1st Jan Change | ||
| 85.44 USD | +0.46% |
|
+3.26% | +17.88% |
| 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 85.44 $
+0.46%
18.37M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| AWR | 85.44USD | +0.46% | 18.37M $ | ||
CBOE
| AWR | 85.45USD | +0.25% | 325K $ | |
|
Tradegate
| FDK | 76.30EUR | +0.59% | 2.82K € | |
|
Boerse Muenchen
| FDK | 75.95EUR | +0.60% | 1.52K € | |
|
Berne S.E.
| FDK | 68.66CHF | +0.35% | 686.55 CHF | |
|
Deutsche Boerse AG
| FDK | 75.85EUR | +5.64% | 0 € | |
|
Börse Stuttgart
| FDK | 76.00EUR | +0.66% | 0 € |
Quotes 5-day view: American States Water Company
Delayed Quote NYSE
| 19/10/2026 | 20/10/2026 | 21/10/2026 | 22/10/2026 | Today | |
|---|---|---|---|---|---|
| Last | US$81.62 | US$83.14 | US$82.14 | US$85.05 | US$85.44 |
| Volume | 235,712 | 156,457 | 175,404 | 255,392 | 215,054 |
| Change | -2.19% | +1.86% | -1.20% | +3.54% | +0.46% |
| Opening | US$82.76 | US$82.35 | US$83.44 | US$82.89 | US$84.77 |
| High | US$82.97 | US$83.77 | US$83.97 | US$85.27 | US$85.66 |
| Low | US$81.29 | US$82.35 | US$81.79 | US$82.70 | US$84.50 |
Performance
| 1 day | +0.46% | ||
| 1 week | +3.26% | ||
| Current month | +3.78% | ||
| 1 month | +1.24% | ||
| 3 months | -1.83% | ||
| 6 months | +8.99% | ||
| Current year | +17.88% | ||
| 1 year | +12.07% | ||
| 3 years | +10.49% | ||
| 5 years | -4.46% | ||
| 10 years | +125.38% |
Volumes
marketsDaily volume
215,057
Estimated daily volume
215,057
Avg. Volume 20 sessions
240,418
Daily volume ratio
0.89
Avg. Volume 20 sessions USD
20,541,313.92
Record volume 1
3,713,958
Record volume 2
3,335,360
Record volume 3
1,807,839
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
3,371,009,991
Net sales (USD)
0
Number of employees
900
Sales / Employee (USD)
0
Free-Float
99.18%
Free-Float capitalization (USD)
3,343,479,136
Average Daily Capital Traded
0.61%
Indicators
Moving average 5 days
83.08
Moving average 20 days
82.24
Moving average 50 days
85.71
Moving average 100 days
84.33
Price spread / (MMA5)
-2.76%
Price spread / (MMA20)
-3.75%
Price spread / (MMA50)
+0.32%
Price spread / (MMA100)
-1.30%
STIM
RSI 9 days
45.16
RSI 14 days
43.95
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.46% | +3.26% | +12.07% | +10.49% | 3.37B | |
| -0.34% | +7.30% | -0.68% | +23.27% | 28.46B | |
| +0.57% | -0.68% | +26.22% | +169.72% | 22.11B | |
| -0.73% | +1.28% | +22.86% | +46.54% | 15.02B | |
| -0.12% | +0.68% | +14.30% | +29.62% | 13.09B | |
| -0.44% | +7.00% | +3.41% | +30.95% | 12.29B | |
| -1.63% | -6.11% | +16.80% | +52.44% | 7.16B | |
| +2.57% | +4.82% | +77.76% | +294.02% | 4.73B | |
| -0.66% | -1.96% | -5.06% | -4.46% | 4.11B | |
| -0.58% | -2.40% | -0.86% | +32.63% | 3.09B | |
| Average | -0.11% | +1.14% | +16.68% | +68.52% | 11.34B | |
| Weighted average by Cap. | -0.18% | +2.71% | +14.44% | +68.47% |
Historical Quotes: American States Water Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
bab.AqWi4SN48Dm-y394tXwieHwhQd15H5mDBS-QDG3eXoY.NpbwzHRKpljvpTdV5EhqTE90A7RLWuvQQxapQV-uAbQwkPS-TzeDUt2hDA
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 85.44 | 63,119 | 140,054 |
| 20:59:59 | 85.45 | 196 | 76,935 |
| 20:59:59 | 85.45 | 225 | 76,739 |
| 20:59:59 | 85.45 | 253 | 76,514 |
| 20:59:59 | 85.45 | 253 | 76,261 |
| 20:59:59 | 85.45 | 238 | 76,008 |
| 20:59:59 | 85.37 | 100 | 75,770 |
| 20:59:58 | 85.44 | 100 | 75,670 |
| 20:59:57 | 85.44 | 100 | 75,570 |
| 20:59:57 | 85.44 | 100 | 75,470 |
Price Extremes
| 1 week | 81.29 |  | 85.66 |
| 1 month | 80.59 | | 85.66 |
| 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 | 37.99 | | 103.77 |
Monthly variations
Annual variations
| 2026 | +17.88% | ||
| 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
