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
2018-04-18 34.65 34.74 34.43 34.44 26,407
2018-04-17 33.95 34.69 33.95 34.60 26,875
2018-04-16 33.60 34.08 33.60 33.95 22,502
2018-04-13 33.50 33.58 33.28 33.40 26,359
2018-04-12 33.51 33.58 33.18 33.30 34,837
2018-04-11 33.51 33.78 33.47 33.59 28,644
2018-04-10 33.82 33.85 33.61 33.68 20,780
2018-04-09 33.69 33.97 33.50 33.82 19,252
2018-04-06 33.96 34.07 33.54 33.73 37,099
2018-04-05 33.58 33.98 33.37 33.98 14,642
2018-04-03 33.21 33.79 33.18 33.63 29,790
2018-04-02 33.98 34.15 33.20 33.47 23,555
2018-03-29 33.82 34.17 33.82 34.12 44,101
2018-03-28 33.41 33.68 33.34 33.62 23,010
2018-03-27 33.60 33.77 32.80 33.34 14,321
2018-03-26 32.68 33.05 32.68 33.05 30,882
2018-03-23 33.19 33.22 32.61 32.61 21,952
2018-03-22 33.79 33.98 33.29 33.29 29,221
2018-03-21 33.82 33.92 33.46 33.64 19,720
2018-03-20 33.69 33.91 33.69 33.87 31,598
2018-03-19 33.97 34.08 33.57 33.76 19,652
2018-03-16 33.67 34.00 33.48 33.96 35,012
2018-03-15 33.76 33.95 33.48 33.495 40,229
2018-03-14 33.69 33.70 33.48 33.70 18,639
2018-03-13 34.07 34.07 33.50 33.63 25,826
2018-03-12 34.12 34.28 34.06 34.135 26,713
2018-03-09 33.67 33.82 33.42 33.60 18,220
2018-03-08 33.50 33.58 33.18 33.47 25,413
2018-03-07 33.20 33.51 32.97 33.42 28,855
2018-03-06 33.17 33.23 32.94 33.10 34,719

» More Aqua America Stock Price History

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