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
2018-01-18 35.57 35.67 35.21 35.36 53,181
2018-01-17 35.44 35.77 35.44 35.575 56,167
2018-01-16 35.00 35.97 35.00 35.415 98,567
2018-01-12 36.11 36.11 35.09 35.09 82,262
2018-01-11 36.61 36.68 36.29 36.38 32,746
2018-01-10 37.22 37.22 36.62 36.72 35,838
2018-01-09 37.81 37.81 37.20 37.39 31,535
2018-01-08 37.70 37.82 37.56 37.66 34,289
2018-01-05 37.99 38.01 37.36 37.69 45,531
2018-01-04 38.37 38.47 37.84 37.86 24,964
2018-01-03 38.68 38.83 38.11 38.25 28,114
2018-01-02 39.33 39.33 38.50 38.62 26,806
2017-12-29 39.42 39.50 39.21 39.28 12,681
2017-12-28 39.11 39.33 38.97 39.33 11,177
2017-12-27 38.95 39.52 38.95 39.08 21,771
2017-12-26 38.89 39.27 38.81 38.81 22,981
2017-12-22 38.30 38.55 38.22 38.53 29,164
2017-12-21 37.72 38.50 37.72 38.26 39,292
2017-12-20 37.65 38.07 37.57 37.77 23,730
2017-12-19 37.97 38.03 37.55 37.55 20,174
2017-12-18 38.38 38.43 37.86 37.99 21,482
2017-12-15 37.84 38.41 37.82 38.05 50,161
2017-12-14 37.42 37.87 37.31 37.53 27,147
2017-12-13 37.35 37.78 37.35 37.60 21,204
2017-12-12 37.97 37.97 37.30 37.34 26,804
2017-12-11 37.98 38.13 37.61 38.13 35,376
2017-12-08 37.81 38.16 37.615 38.16 32,831
2017-12-07 37.55 37.92 37.55 37.77 23,284
2017-12-06 37.48 37.68 37.42 37.625 26,138
2017-12-05 37.50 37.57 37.31 37.455 28,245

» More Aqua America Stock Price History

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