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
2018-10-12 36.47 36.47 35.97 36.42 48,521
2018-10-11 37.38 37.40 36.53 36.56 39,765
2018-10-10 37.91 38.21 37.59 37.59 44,984
2018-10-09 37.45 37.78 37.41 37.72 38,877
2018-10-08 37.21 37.60 37.21 37.47 18,004
2018-10-05 37.08 37.21 36.98 37.10 18,595
2018-10-04 36.50 36.79 36.43 36.79 33,878
2018-10-03 37.11 37.17 36.43 36.66 19,885
2018-10-02 36.78 36.93 36.59 36.91 29,247
2018-10-01 36.60 36.66 36.19 36.56 50,993
2018-09-28 36.82 36.93 36.74 36.91 30,357
2018-09-27 36.61 36.73 36.44 36.57 18,348
2018-09-26 36.55 36.62 36.21 36.21 19,450
2018-09-25 36.79 36.89 36.52 36.54 13,709
2018-09-24 37.21 37.21 36.94 37.02 26,454
2018-09-21 37.28 37.48 37.20 37.24 19,133
2018-09-20 36.84 37.13 36.82 37.115 13,760
2018-09-19 37.48 37.49 36.73 36.85 25,925
2018-09-18 37.825 37.825 37.49 37.66 16,441
2018-09-17 38.00 38.01 37.65 37.775 32,253
2018-09-14 37.66 38.085 37.56 38.04 20,963
2018-09-13 37.56 37.83 37.43 37.81 21,397
2018-09-12 37.41 37.74 37.41 37.52 18,330
2018-09-11 37.61 37.79 37.43 37.47 16,138
2018-09-10 37.58 37.70 37.22 37.60 26,527
2018-09-07 37.58 37.72 37.35 37.37 29,935
2018-09-06 37.60 37.89 37.59 37.74 20,149
2018-09-05 37.53 37.85 37.49 37.74 32,527
2018-09-04 37.13 37.62 37.13 37.55 29,668
2018-08-31 37.10 37.36 36.96 37.18 17,477

» More Aqua America Stock Price History

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