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 (%)
Sep 30, 2019 44.74 45.03 44.68 44.83 820,763 +0.16(+0.36%)
Sep 27, 2019 44.94 45.06 44.47 44.67 687,400 -0.27(-0.60%)
Sep 26, 2019 45.25 45.39 44.80 44.94 525,527 -0.09(-0.20%)
Sep 25, 2019 44.55 45.09 44.52 45.03 1,093,004 +0.28(+0.63%)
Sep 24, 2019 44.65 45.08 44.43 44.75 1,057,235 +0.34(+0.77%)
Sep 23, 2019 44.50 44.79 44.35 44.41 757,312 -0.01(-0.02%)
Sep 20, 2019 44.32 44.53 44.03 44.42 1,991,700 +0.19(+0.43%)
Sep 19, 2019 44.21 44.49 43.81 44.23 770,997 +0.30(+0.68%)
Sep 18, 2019 44.18 44.32 43.75 43.93 874,467 +0.03(+0.07%)
Sep 17, 2019 43.41 44.01 43.34 43.90 870,471 +0.56(+1.29%)
Sep 16, 2019 43.55 43.70 43.17 43.34 575,172 -0.23(-0.53%)
Sep 13, 2019 43.17 43.94 43.08 43.57 1,171,400 +0.11(+0.25%)
Sep 12, 2019 43.55 43.82 43.11 43.46 1,135,762 +0.26(+0.60%)
Sep 11, 2019 43.00 43.47 42.78 43.20 1,178,949 +0.33(+0.77%)
Sep 10, 2019 43.26 43.46 42.52 42.87 847,433 -0.56(-1.29%)
Sep 09, 2019 44.38 44.50 43.13 43.43 845,649 -1.09(-2.45%)
Sep 06, 2019 44.87 45.10 44.35 44.52 827,900 -0.32(-0.71%)
Sep 05, 2019 44.92 45.18 44.61 44.84 692,169 -0.40(-0.88%)
Sep 04, 2019 45.33 45.50 45.02 45.24 1,007,890 +0.04(+0.09%)
Sep 03, 2019 44.50 45.26 44.36 45.20 1,859,860 +0.91(+2.05%)
Aug 30, 2019 44.44 44.70 44.15 44.29 1,206,400 -0.09(-0.20%)
Aug 29, 2019 44.04 44.53 43.78 44.38 1,100,966 +0.59(+1.35%)
Aug 28, 2019 43.73 43.96 43.51 43.79 998,357 +0.24(+0.55%)
Aug 27, 2019 43.97 43.97 43.51 43.55 1,028,272 -0.20(-0.46%)
Aug 26, 2019 43.41 43.77 43.30 43.75 540,395 +0.41(+0.95%)
Aug 23, 2019 44.06 44.36 43.17 43.34 661,100 -0.74(-1.68%)
Aug 22, 2019 44.04 44.25 43.76 44.08 942,101 -0.11(-0.25%)
Aug 21, 2019 44.09 44.37 43.92 44.19 724,349 +0.01(+0.02%)
Aug 20, 2019 44.36 44.60 44.15 44.18 490,552 -0.15(-0.34%)
Aug 19, 2019 44.19 44.58 43.94 44.33 897,426 +0.05(+0.11%)
Aug 16, 2019 43.80 44.47 43.68 44.28 1,592,900 +0.55(+1.26%)
Aug 15, 2019 43.05 43.84 43.01 43.73 1,180,092 +0.49(+1.13%)
Aug 14, 2019 43.68 43.96 43.16 43.24 1,215,891 -0.41(-0.94%)
Aug 13, 2019 43.74 44.00 43.52 43.65 1,210,093 -0.32(-0.72%)
Aug 12, 2019 43.17 44.13 43.10 43.97 1,168,216 +0.93(+2.15%)
Aug 09, 2019 42.56 43.19 42.47 43.04 1,530,500 +0.57(+1.34%)
Aug 08, 2019 41.82 42.73 41.70 42.47 2,190,218 +0.41(+0.97%)
Aug 07, 2019 41.13 42.15 40.88 42.06 2,079,257 +0.91(+2.21%)
Aug 06, 2019 40.90 41.20 40.52 41.15 1,896,753 +0.25(+0.61%)
Aug 05, 2019 41.88 41.91 40.62 40.90 1,378,849 -1.00(-2.39%)
Aug 02, 2019 41.98 42.20 41.80 41.90 788,300 +0.02(+0.05%)
Aug 01, 2019 41.87 42.25 41.69 41.88 1,186,564 -0.07(-0.17%)
Jul 31, 2019 41.84 42.31 41.64 41.95 2,493,810 +0.12(+0.29%)
Jul 30, 2019 41.68 41.99 41.51 41.83 1,081,642 +0.12(+0.29%)
Jul 29, 2019 41.71 41.81 41.37 41.71 762,352 +0.19(+0.46%)
Jul 26, 2019 40.96 41.54 40.83 41.52 738,700 +0.54(+1.32%)
Jul 25, 2019 40.96 41.19 40.85 40.98 841,808 +0.14(+0.34%)
Jul 24, 2019 41.12 41.12 40.41 40.84 624,543 -0.13(-0.32%)
Jul 23, 2019 41.01 41.17 40.72 40.97 724,703 -0.15(-0.36%)
Jul 22, 2019 41.19 41.29 40.79 41.12 718,205 +0.12(+0.29%)
Jul 19, 2019 41.81 42.04 40.99 41.00 923,400 -0.95(-2.26%)
Jul 18, 2019 41.51 41.98 41.28 41.95 1,048,089 +0.37(+0.89%)
Jul 17, 2019 41.80 41.93 41.41 41.58 1,396,657 +0.35(+0.85%)
Jul 16, 2019 41.17 41.47 40.92 41.23 681,648 -0.17(-0.41%)
Jul 15, 2019 41.41 41.45 40.95 41.40 1,297,158 +0.40(+0.98%)
Jul 12, 2019 41.30 41.30 40.49 41.00 1,266,500 -0.19(-0.46%)
Jul 11, 2019 41.53 41.70 40.84 41.19 636,385 -0.46(-1.10%)
Jul 10, 2019 41.66 41.84 41.44 41.65 677,189 +0.06(+0.14%)
Jul 09, 2019 41.53 41.60 41.30 41.59 512,125 +0.06(+0.14%)
Jul 08, 2019 41.59 41.63 41.27 41.53 646,705 -0.08(-0.19%)
Jul 05, 2019 41.32 41.61 40.66 41.61 528,400 -0.05(-0.12%)
Jul 03, 2019 41.50 41.78 41.38 41.66 541,000 +0.33(+0.80%)
Jul 02, 2019 40.92 41.37 40.92 41.33 882,971 +0.47(+1.15%)
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.