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
2019-07-12 40.84 41.035 40.61 40.98 93,432
2019-07-11 41.53 41.53 40.85 41.12 40,414
2019-07-10 41.57 41.79 41.55 41.68 35,675
2019-07-09 41.53 41.535 41.33 41.535 27,564
2019-07-08 41.37 41.57 41.27 41.57 29,714
2019-07-05 40.97 41.56 40.95 41.48 35,240
2019-07-03 41.73 41.76 41.52 41.68 33,262
2019-07-02 41.18 41.36 41.00 41.195 39,928
2019-07-01 40.80 40.89 40.48 40.77 62,460
2019-06-28 41.15 41.32 41.09 41.32 101,000
2019-06-27 40.50 40.50 40.26 40.36 35,457
2019-06-26 40.79 40.95 40.49 40.525 52,645
2019-06-25 41.81 41.81 41.28 41.28 29,121
2019-06-24 41.75 42.09 41.75 41.94 41,619
2019-06-21 41.49 41.94 41.48 41.94 37,765
2019-06-20 41.41 41.75 41.19 41.75 41,941
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

» More Aqua America Stock Price History

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