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
2019-04-11 36.74 36.84 36.64 36.73 19,717
2019-04-10 36.75 36.93 36.61 36.66 20,113
2019-04-09 36.28 36.50 36.28 36.49 18,987
2019-04-08 36.45 36.45 36.28 36.28 17,788
2019-04-05 36.54 36.69 36.34 36.69 15,845
2019-04-04 36.34 36.36 36.18 36.28 15,175
2019-04-03 36.37 36.52 36.36 36.43 15,644
2019-04-02 36.22 36.33 36.08 36.295 25,180
2019-04-01 36.22 36.22 35.94 36.13 37,126
2019-03-29 36.90 37.09 36.37 36.42 91,325
2019-03-28 37.38 37.47 36.91 37.075 53,571
2019-03-27 37.51 37.59 37.34 37.34 45,421
2019-03-26 37.39 37.55 37.37 37.44 26,399
2019-03-25 37.10 37.33 37.05 37.155 25,249
2019-03-22 37.05 37.27 37.03 37.10 35,198
2019-03-21 36.68 36.96 36.60 36.825 44,889
2019-03-20 36.00 36.49 35.88 36.25 35,699
2019-03-19 36.24 36.24 35.96 35.96 46,256
2019-03-18 36.16 36.23 35.79 35.95 18,355
2019-03-15 35.73 35.96 35.72 35.86 44,392
2019-03-14 35.60 35.89 35.44 35.46 23,386
2019-03-13 35.54 35.63 35.37 35.54 27,979
2019-03-12 35.76 35.89 35.72 35.79 28,776
2019-03-11 35.61 35.92 35.56 35.81 20,909
2019-03-08 35.56 35.56 35.28 35.485 18,181
2019-03-07 35.36 35.61 35.32 35.41 29,231
2019-03-06 35.75 35.79 35.47 35.48 20,262
2019-03-05 36.34 36.38 35.80 35.88 35,106
2019-03-04 35.94 36.285 35.82 36.285 35,285
2019-03-01 35.89 36.085 35.82 36.07 34,190

» More Aqua America Stock Price History

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