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. Please be aware this data is collected from our BATS exchange feed. The Aqua America stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Aqua America Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-22	22.31	22.59	22.31	22.485	35,690
2012-05-21	22.32	22.32	21.885	22.26	56,919
2012-05-18	22.28	22.45	22.24	22.26	97,786
2012-05-17	22.40	22.50	22.26	22.265	57,635
2012-05-16	22.53	22.65	22.47	22.48	36,658
2012-05-15	22.56	22.63	22.37	22.425	42,709
2012-05-14	22.72	22.83	22.54	22.72	47,821
2012-05-11	22.76	22.99	22.73	22.89	35,065
2012-05-10	22.63	22.89	22.61	22.841	60,273
2012-05-09	22.29	22.65	22.23	22.525	46,896
2012-05-08	22.37	22.52	22.28	22.50	61,662
2012-05-07	22.41	22.52	22.23	22.46	64,125
2012-05-04	22.33	22.60	22.27	22.56	70,295
2012-05-03	22.66	22.74	22.33	22.37	24,852
2012-05-02	22.58	22.60	22.43	22.58	41,804
2012-05-01	22.63	22.98	22.63	22.735	36,423
2012-04-30	22.56	22.71	22.53	22.69	79,193
2012-04-27	22.46	22.61	22.34	22.56	61,939
2012-04-26	22.35	22.46	22.21	22.38	26,023
2012-04-25	22.23	22.39	22.21	22.31	58,622
2012-04-24	21.96	22.23	21.94	22.14	45,579
2012-04-23	21.91	21.91	21.63	21.79	50,467
2012-04-20	21.90	22.22	21.90	22.09	38,253
2012-04-19	21.89	22.09	21.75	21.84	51,148
2012-04-18	21.87	22.04	21.81	21.91	54,012
2012-04-17	21.86	22.14	21.70	21.98	53,719
2012-04-16	21.58	21.76	21.58	21.70	46,153
2012-04-13	21.64	21.83	21.53	21.54	52,758
2012-04-12	21.69	21.87	21.59	21.70	58,946
2012-04-11	21.81	21.81	21.60	21.645	53,132

» More Aqua America Stock Price History