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
2018-07-16 36.29 36.40 36.11 36.32 26,292
2018-07-13 36.21 36.38 36.12 36.30 16,482
2018-07-12 36.06 36.23 35.86 36.14 23,061
2018-07-11 35.90 36.20 35.82 36.17 35,147
2018-07-10 35.41 35.99 35.28 35.86 38,036
2018-07-09 36.60 36.60 35.40 35.43 51,404
2018-07-06 36.30 36.78 36.25 36.67 33,838
2018-07-05 35.84 36.17 35.66 36.17 32,585
2018-07-03 35.58 36.05 35.58 35.89 46,433
2018-07-02 35.33 35.57 35.05 35.44 64,390
2018-06-29 35.10 35.49 35.10 35.17 33,999
2018-06-28 35.12 35.52 35.12 35.23 42,247
2018-06-27 35.07 35.32 34.94 35.24 44,722
2018-06-26 34.95 35.36 34.95 35.07 41,704
2018-06-25 34.51 35.18 34.51 35.14 37,575
2018-06-22 34.03 34.45 34.03 34.36 22,176
2018-06-21 34.15 34.28 33.95 34.025 26,410
2018-06-20 34.24 34.37 34.13 34.30 18,086
2018-06-19 33.86 34.29 33.86 34.14 32,152
2018-06-18 33.66 33.87 33.58 33.87 42,877
2018-06-15 33.13 33.49 32.98 33.40 36,512
2018-06-14 33.23 33.38 33.07 33.28 51,193
2018-06-13 33.59 33.69 33.17 33.23 28,070
2018-06-12 33.13 33.57 33.13 33.52 41,965
2018-06-11 33.70 33.70 33.05 33.18 49,525
2018-06-08 33.86 33.90 33.65 33.72 36,320
2018-06-07 33.49 33.96 33.49 33.74 34,645
2018-06-06 33.96 33.96 33.28 33.69 46,763
2018-06-05 34.36 34.46 33.89 34.01 50,211
2018-06-04 34.85 34.89 34.34 34.37 44,681

» More Aqua America Stock Price History

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