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
2018-12-14 35.78 35.81 35.58 35.78 34,295
2018-12-13 35.42 35.95 35.42 35.84 27,242
2018-12-12 35.35 35.62 35.27 35.38 37,413
2018-12-11 35.25 35.44 35.04 35.05 46,825
2018-12-10 35.39 35.45 34.86 35.29 27,449
2018-12-07 34.95 35.44 34.95 35.44 39,294
2018-12-06 34.87 35.00 34.56 35.00 91,972
2018-12-04 34.28 34.77 34.23 34.25 51,800
2018-12-03 34.11 34.11 33.59 34.02 52,408
2018-11-30 33.84 34.22 33.57 34.22 60,739
2018-11-29 34.15 34.21 33.73 33.73 45,201
2018-11-28 34.30 34.44 34.13 34.18 19,669
2018-11-27 34.12 34.22 34.04 34.22 18,617
2018-11-26 34.10 34.26 33.95 34.22 26,114
2018-11-23 33.51 34.22 33.51 34.08 28,389
2018-11-21 33.74 33.87 33.55 33.685 29,930
2018-11-20 33.87 34.27 33.80 33.83 65,421
2018-11-19 33.42 33.88 33.35 33.685 101,619
2018-11-16 33.13 33.48 32.89 33.05 100,007
2018-11-15 32.14 32.88 32.14 32.87 41,039
2018-11-14 32.97 32.99 32.54 32.55 49,225
2018-11-13 33.14 33.20 32.96 33.085 45,336
2018-11-12 33.16 33.55 32.97 33.04 41,806
2018-11-09 32.18 33.16 32.18 33.16 66,873
2018-11-08 33.25 33.25 32.21 32.345 74,086
2018-11-07 32.93 33.28 32.93 33.12 67,416
2018-11-06 33.29 33.33 32.32 32.52 72,373
2018-11-05 33.24 33.28 32.93 32.95 65,883
2018-11-02 32.57 32.87 32.38 32.87 57,242
2018-11-01 32.63 32.65 32.29 32.61 72,567

» More Aqua America Stock Price History

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