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
2019-02-21 35.49 35.93 35.26 35.85 17,830
2019-02-20 35.32 35.53 34.83 35.405 44,572
2019-02-19 35.50 35.70 35.13 35.66 39,900
2019-02-15 35.61 35.89 35.54 35.58 45,148
2019-02-14 35.62 35.91 35.62 35.73 29,439
2019-02-13 35.92 35.99 35.71 35.80 20,119
2019-02-12 36.07 36.27 35.955 35.955 28,409
2019-02-11 36.13 36.20 35.82 36.025 31,742
2019-02-08 35.75 36.03 35.75 36.00 29,450
2019-02-07 35.06 35.67 35.06 35.65 27,458
2019-02-06 34.99 35.15 34.91 35.045 29,797
2019-02-05 34.90 35.18 34.76 35.06 34,272
2019-02-04 34.45 34.855 34.23 34.855 27,643
2019-02-01 34.91 34.92 34.30 34.61 54,877
2019-01-31 34.40 35.10 34.37 35.10 70,145
2019-01-30 34.03 34.55 33.88 34.34 52,970
2019-01-29 34.34 34.40 33.90 33.90 21,708
2019-01-28 34.22 34.28 33.89 33.98 24,610
2019-01-25 34.61 34.61 34.16 34.21 31,299
2019-01-24 34.60 34.68 34.37 34.65 22,715
2019-01-23 34.12 34.48 34.07 34.47 17,660
2019-01-22 34.20 34.21 33.75 33.87 25,779
2019-01-18 34.23 34.37 33.92 34.05 40,661
2019-01-17 34.07 34.26 33.93 34.08 56,857
2019-01-16 33.84 34.21 33.84 33.97 65,204
2019-01-15 33.55 34.23 33.55 33.86 35,328
2019-01-14 33.68 33.84 33.36 33.575 49,939
2019-01-11 33.75 34.07 33.75 33.885 23,154
2019-01-10 33.42 33.88 33.255 33.84 36,225
2019-01-09 33.59 33.59 33.14 33.14 21,657

» More Aqua America Stock Price History

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