Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aqua America (NY: WTR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 38.20 39.08 38.05 39.06 2,655,060 +0.84(+2.20%)
Apr 29, 2019 38.57 38.64 38.18 38.22 1,223,335 -0.42(-1.09%)
Apr 26, 2019 38.45 38.72 38.23 38.64 2,890,800 +0.38(+0.99%)
Apr 25, 2019 38.07 38.35 37.85 38.26 1,477,300 -0.02(-0.05%)
Apr 24, 2019 37.80 38.38 37.69 38.28 3,103,494 +0.44(+1.16%)
Apr 23, 2019 37.54 38.05 37.43 37.84 5,284,260 +0.30(+0.80%)
Apr 22, 2019 36.94 37.68 36.82 37.54 6,183,662 +0.39(+1.05%)
Apr 18, 2019 36.18 37.20 36.12 37.15 26,202,800 +2.33(+6.69%)
Apr 17, 2019 35.78 35.80 34.79 34.82 4,100,991 -0.96(-2.68%)
Apr 16, 2019 36.57 36.94 35.44 35.78 2,472,497 -0.70(-1.92%)
Apr 15, 2019 35.53 36.71 35.22 36.48 2,193,800 -0.30(-0.82%)
Apr 12, 2019 36.66 36.78 36.43 36.78 463,100 +0.01(+0.03%)
Apr 11, 2019 36.65 36.85 36.59 36.77 426,470 +0.11(+0.30%)
Apr 10, 2019 36.66 36.94 36.61 36.66 517,025 +0.15(+0.41%)
Apr 09, 2019 36.28 36.53 36.19 36.51 354,510 +0.20(+0.55%)
Apr 08, 2019 36.63 36.76 36.28 36.31 394,561 -0.45(-1.22%)
Apr 05, 2019 36.23 36.77 36.18 36.76 443,500 +0.43(+1.18%)
Apr 04, 2019 36.52 36.55 36.18 36.33 466,952 -0.06(-0.16%)
Apr 03, 2019 36.31 36.64 36.06 36.39 412,973 +0.08(+0.22%)
Apr 02, 2019 36.15 36.35 36.05 36.31 585,976 +0.21(+0.58%)
Apr 01, 2019 36.48 36.57 35.93 36.10 1,014,967 -0.34(-0.93%)
Mar 29, 2019 37.12 37.12 36.33 36.44 2,207,700 -0.55(-1.49%)
Mar 28, 2019 37.44 37.51 36.87 36.99 1,324,733 -0.41(-1.10%)
Mar 27, 2019 37.55 37.63 37.30 37.40 993,201 -0.12(-0.32%)
Mar 26, 2019 37.25 37.57 37.16 37.52 628,272 +0.27(+0.72%)
Mar 25, 2019 37.10 37.35 36.85 37.25 477,953 +0.13(+0.35%)
Mar 22, 2019 36.93 37.28 36.85 37.12 882,600 +0.24(+0.65%)
Mar 21, 2019 36.21 36.97 36.19 36.88 708,716 +0.67(+1.85%)
Mar 20, 2019 36.14 36.50 35.88 36.21 613,246 +0.09(+0.25%)
Mar 19, 2019 36.13 36.42 35.95 36.12 1,305,423 +0.12(+0.33%)
Mar 18, 2019 35.97 36.25 35.77 36.00 892,743 +0.04(+0.11%)
Mar 15, 2019 35.63 35.99 35.51 35.96 1,429,100 +0.49(+1.38%)
Mar 14, 2019 35.53 35.90 35.41 35.47 585,799 -0.10(-0.28%)
Mar 13, 2019 35.66 35.74 35.36 35.57 751,810 -0.19(-0.53%)
Mar 12, 2019 35.88 36.07 35.71 35.76 424,618 -0.05(-0.14%)
Mar 11, 2019 35.56 35.92 35.35 35.81 531,031 +0.24(+0.67%)
Mar 08, 2019 35.47 35.59 35.26 35.57 423,700 +0.19(+0.54%)
Mar 07, 2019 35.35 35.61 35.29 35.38 983,130 +0.17(+0.48%)
Mar 06, 2019 35.91 35.93 35.20 35.21 750,288 -0.66(-1.84%)
Mar 05, 2019 36.35 36.40 35.79 35.87 500,392 -0.47(-1.29%)
Mar 04, 2019 36.12 36.37 35.78 36.34 601,894 +0.34(+0.94%)
Mar 01, 2019 35.94 36.12 35.79 36.00 536,800 +0.06(+0.17%)
Feb 28, 2019 36.08 36.19 35.79 35.94 632,213 -0.14(-0.39%)
Feb 27, 2019 35.70 36.15 35.62 36.08 532,627 +0.20(+0.56%)
Feb 26, 2019 36.25 36.30 35.85 35.88 520,111 -0.35(-0.97%)
Feb 25, 2019 36.29 36.39 35.92 36.23 551,086 -0.12(-0.33%)
Feb 22, 2019 35.98 36.37 35.85 36.35 603,700 +0.49(+1.37%)
Feb 21, 2019 35.37 35.98 35.22 35.86 556,222 +0.37(+1.04%)
Feb 20, 2019 35.41 35.56 34.82 35.49 949,356 -0.03(-0.08%)
Feb 19, 2019 35.51 35.71 35.09 35.52 1,007,596 -0.10(-0.28%)
Feb 15, 2019 35.73 35.94 35.51 35.62 886,700 -0.03(-0.08%)
Feb 14, 2019 35.73 35.92 35.59 35.65 636,812 -0.21(-0.59%)
Feb 13, 2019 35.87 36.02 35.70 35.86 485,272 -0.05(-0.14%)
Feb 12, 2019 36.18 36.28 35.88 35.91 525,736 -0.13(-0.36%)
Feb 11, 2019 36.07 36.26 35.81 36.04 540,194 +0.01(+0.03%)
Feb 08, 2019 35.66 36.05 35.57 36.03 545,000 +0.37(+1.04%)
Feb 07, 2019 35.05 35.71 34.94 35.66 469,129 +0.59(+1.68%)
Feb 06, 2019 35.09 35.15 34.89 35.07 433,566 -0.03(-0.09%)
Feb 05, 2019 34.91 35.21 34.72 35.10 551,766 +0.18(+0.52%)
Feb 04, 2019 34.61 34.94 34.21 34.92 565,612 +0.23(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.