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
2019-06-19 41.24 41.72 41.10 41.71 29,522
2019-06-18 41.19 41.38 41.05 41.205 34,433
2019-06-17 41.39 41.52 41.10 41.245 47,846
2019-06-14 40.96 41.58 40.89 41.57 45,660
2019-06-13 40.86 40.88 40.59 40.69 46,525
2019-06-12 40.82 41.07 40.82 41.07 18,650
2019-06-11 40.49 40.63 40.35 40.63 49,490
2019-06-10 40.40 40.73 40.40 40.62 47,235
2019-06-07 41.37 41.48 40.865 40.865 75,713
2019-06-06 40.83 40.965 40.55 40.885 54,679
2019-06-05 40.40 40.71 40.31 40.57 59,070
2019-06-04 39.74 39.80 39.31 39.715 67,580
2019-06-03 39.63 39.92 39.48 39.92 56,418
2019-05-31 39.24 39.54 39.09 39.54 77,816
2019-05-30 39.20 39.21 38.73 38.82 41,786
2019-05-29 39.23 39.23 38.77 38.83 42,448
2019-05-28 39.58 39.58 39.25 39.32 65,415
2019-05-24 39.70 39.77 39.64 39.66 28,723
2019-05-23 39.69 39.73 39.43 39.46 50,311
2019-05-22 39.40 39.72 39.35 39.72 40,607
2019-05-21 39.41 39.60 39.375 39.375 38,691
2019-05-20 39.44 39.47 39.21 39.295 37,355
2019-05-17 39.09 39.37 39.06 39.37 53,665
2019-05-16 39.14 39.20 38.87 38.90 48,182
2019-05-15 39.04 39.125 39.00 39.01 31,444
2019-05-14 39.08 39.10 38.94 38.94 53,072
2019-05-13 38.62 39.25 38.62 39.24 60,918
2019-05-10 37.85 38.57 37.79 38.49 61,861
2019-05-09 37.26 37.74 37.15 37.74 50,947
2019-05-08 37.58 37.63 37.43 37.43 33,126

» More Aqua America Stock Price History

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