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
2020-01-31 52.35 52.40 51.66 51.90 102,354
2020-01-30 52.32 52.42 52.00 52.37 98,517
2020-01-29 52.21 52.54 52.02 52.35 101,290
2020-01-28 51.84 52.23 51.84 52.18 63,505
2020-01-27 51.77 52.03 51.61 51.67 80,750
2020-01-24 52.08 52.52 51.80 51.85 92,128
2020-01-23 51.47 52.12 51.47 52.10 70,571
2020-01-22 51.34 51.52 51.28 51.42 55,681
2020-01-21 50.12 50.98 50.12 50.965 78,441
2020-01-17 49.87 50.70 49.86 50.59 71,403
2020-01-16 49.01 49.73 49.01 49.67 54,639
2020-01-15 48.29 48.98 48.29 48.82 59,246
2020-01-14 47.79 47.84 47.44 47.84 64,478
2020-01-13 47.11 47.68 47.11 47.565 60,177
2020-01-10 46.80 46.93 46.73 46.815 58,342
2020-01-09 46.45 46.71 46.34 46.70 85,428
2020-01-08 46.29 46.62 46.09 46.51 65,653
2020-01-07 46.00 46.32 46.00 46.305 55,637
2020-01-06 46.15 46.32 46.00 46.03 47,449
2020-01-03 45.65 46.40 45.65 46.215 103,094
2020-01-02 46.79 46.79 45.75 45.89 78,872
2019-12-31 47.08 47.27 46.91 46.94 81,597
2019-12-30 46.78 47.00 46.72 47.00 55,293
2019-12-27 46.53 46.77 46.41 46.72 40,743
2019-12-26 46.33 46.50 46.29 46.39 40,345
2019-12-24 46.06 46.33 46.04 46.22 17,638
2019-12-23 46.70 46.76 45.99 46.18 50,144
2019-12-20 46.33 46.67 46.12 46.55 66,551
2019-12-19 45.99 46.09 45.77 46.05 62,355
2019-12-18 45.72 45.97 45.41 45.97 62,819

» More Aqua America Stock Price History

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