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
2017-11-17 36.42 36.45 36.13 36.405 13,008
2017-11-16 36.62 36.67 36.33 36.60 17,361
2017-11-15 37.28 37.28 36.735 36.735 33,838
2017-11-14 36.52 37.06 36.52 37.06 28,590
2017-11-13 35.96 36.51 35.90 36.42 38,555
2017-11-10 36.09 36.16 35.96 36.005 18,663
2017-11-09 36.42 36.59 36.13 36.19 16,032
2017-11-08 36.37 36.595 36.19 36.55 22,081
2017-11-07 36.10 36.32 36.07 36.27 18,797
2017-11-06 36.04 36.24 35.96 36.08 48,582
2017-11-03 36.07 36.175 35.94 36.02 32,692
2017-11-02 35.76 36.04 35.74 35.96 36,027
2017-11-01 35.47 35.66 35.30 35.44 29,966
2017-10-31 35.33 35.495 35.26 35.45 29,329
2017-10-30 35.48 35.53 35.33 35.425 35,572
2017-10-27 35.44 35.67 35.31 35.62 16,385
2017-10-26 35.51 35.75 35.36 35.50 20,045
2017-10-25 35.05 35.42 34.35 35.29 70,385
2017-10-24 35.77 35.77 35.12 35.185 32,632
2017-10-23 35.91 36.05 35.73 35.86 25,889
2017-10-20 36.05 36.26 35.86 35.92 19,197
2017-10-19 35.90 35.99 35.72 35.97 31,032
2017-10-18 35.26 35.29 35.06 35.25 29,053
2017-10-17 34.84 35.24 34.84 35.22 7,838
2017-10-16 34.91 34.94 34.59 34.83 18,948
2017-10-13 35.03 35.13 34.79 34.80 21,805
2017-10-12 34.74 34.99 34.69 34.865 13,040
2017-10-11 34.70 34.83 34.60 34.675 19,378
2017-10-10 34.38 34.59 34.36 34.54 12,427
2017-10-09 34.47 34.48 34.26 34.29 16,693

» More Aqua America Stock Price History

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