AQUA AMERICA Historical Stock Price

Below is the stock price history for Aqua America WTR. Data is recorded each day for the historical open, high, low, close and volume. The Aqua America stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Aqua America Historical Stock Price

DateOpenHighLowCloseVolume
2019-08-21 44.03 44.18 43.92 44.18 33,454
2019-08-20 44.415 44.57 44.25 44.25 23,395
2019-08-19 44.25 44.54 44.25 44.42 55,687
2019-08-16 43.92 44.43 43.88 44.39 71,499
2019-08-15 43.41 43.80 43.30 43.74 60,867
2019-08-14 43.74 43.95 43.24 43.25 51,732
2019-08-13 43.88 43.88 43.52 43.52 60,972
2019-08-12 43.74 44.08 43.48 44.07 85,233
2019-08-09 42.83 43.17 42.83 43.085 72,118
2019-08-08 42.00 42.715 41.96 42.37 222,900
2019-08-07 41.83 42.14 41.205 42.075 154,130
2019-08-06 40.72 41.14 40.64 41.00 124,388
2019-08-05 41.39 41.60 40.67 40.90 78,967
2019-08-02 42.11 42.13 41.83 41.83 46,449
2019-08-01 42.03 42.25 41.73 41.82 79,057
2019-07-31 42.07 42.25 41.72 42.22 99,679
2019-07-30 41.88 41.97 41.53 41.76 59,453
2019-07-29 41.76 41.76 41.40 41.69 41,146
2019-07-26 41.00 41.52 41.00 41.52 39,143
2019-07-25 41.05 41.09 40.855 40.96 54,572
2019-07-24 40.68 40.79 40.43 40.79 35,736
2019-07-23 40.87 41.05 40.87 41.04 32,681
2019-07-22 40.94 41.27 40.94 41.16 40,281
2019-07-19 41.93 41.93 41.06 41.11 53,980
2019-07-18 41.60 41.94 41.53 41.90 52,633
2019-07-17 41.42 41.92 41.42 41.605 77,209
2019-07-16 41.02 41.29 40.93 41.24 39,264
2019-07-15 41.17 41.43 40.96 41.355 80,327
2019-07-12 40.84 41.035 40.61 40.98 93,432
2019-07-11 41.53 41.53 40.85 41.12 40,414

» More Aqua America Stock Price History

To see other companies like Aqua America (WTR), view our stock market today for news, and other data.