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 (%)
Jan 31, 2020 51.94 51.94 51.94 0 -0.40(-0.76%)
Jan 30, 2020 52.32 52.43 51.98 52.34 1,198,849 +0.02(+0.04%)
Jan 29, 2020 52.23 52.56 51.99 52.32 1,324,461 +0.17(+0.33%)
Jan 28, 2020 51.72 52.25 51.72 52.15 961,376 +0.44(+0.85%)
Jan 27, 2020 51.81 52.21 51.55 51.71 1,327,402 -0.15(-0.29%)
Jan 24, 2020 52.07 52.58 51.77 51.86 1,815,300 -0.24(-0.46%)
Jan 23, 2020 51.50 52.15 51.45 52.10 1,656,990 +0.66(+1.28%)
Jan 22, 2020 51.24 51.66 51.21 51.44 1,108,294 +0.47(+0.92%)
Jan 21, 2020 50.35 51.05 50.18 50.97 1,745,378 +0.40(+0.79%)
Jan 17, 2020 49.82 50.71 49.81 50.57 1,520,300 +0.84(+1.69%)
Jan 16, 2020 49.00 49.76 48.98 49.73 1,108,586 +0.84(+1.72%)
Jan 15, 2020 48.03 49.02 48.03 48.89 1,153,733 +0.92(+1.92%)
Jan 14, 2020 47.69 47.97 47.42 47.97 2,110,500 +0.37(+0.78%)
Jan 13, 2020 46.91 47.70 46.89 47.60 1,120,416 +0.78(+1.67%)
Jan 10, 2020 46.75 46.95 46.72 46.82 878,700 +0.09(+0.19%)
Jan 09, 2020 46.56 46.74 46.33 46.73 1,095,992 +0.22(+0.47%)
Jan 08, 2020 46.22 46.66 46.03 46.51 1,031,627 +0.19(+0.41%)
Jan 07, 2020 45.98 46.34 45.95 46.32 905,329 +0.27(+0.59%)
Jan 06, 2020 46.19 46.36 45.97 46.05 732,722 -0.16(-0.35%)
Jan 03, 2020 45.90 46.41 45.83 46.21 1,519,300 +0.33(+0.72%)
Jan 02, 2020 46.90 46.93 45.73 45.88 1,230,932 -1.06(-2.26%)
Dec 31, 2019 46.97 47.33 46.90 46.94 1,283,800 -0.14(-0.30%)
Dec 30, 2019 46.63 47.10 46.63 47.08 891,889 +0.35(+0.75%)
Dec 27, 2019 46.47 46.77 46.34 46.73 798,100 +0.32(+0.69%)
Dec 26, 2019 46.32 46.52 46.21 46.41 1,768,491 +0.20(+0.43%)
Dec 24, 2019 46.15 46.33 45.98 46.21 276,000 +0.00(+0.00%)
Dec 23, 2019 46.61 46.81 45.99 46.21 811,429 -0.34(-0.73%)
Dec 20, 2019 46.50 46.68 46.09 46.55 2,213,300 +0.43(+0.93%)
Dec 19, 2019 46.05 46.12 45.69 46.12 893,028 +0.08(+0.17%)
Dec 18, 2019 45.71 46.04 45.36 46.04 1,352,731 +0.32(+0.70%)
Dec 17, 2019 45.66 46.04 45.54 45.72 1,330,432 +0.16(+0.35%)
Dec 16, 2019 44.96 45.60 44.88 45.56 1,867,076 +0.54(+1.20%)
Dec 13, 2019 45.12 45.21 44.65 45.02 1,025,600 -0.10(-0.22%)
Dec 12, 2019 45.56 45.71 44.95 45.12 967,390 -0.57(-1.25%)
Dec 11, 2019 45.43 45.72 45.21 45.69 770,899 +0.20(+0.44%)
Dec 10, 2019 45.41 45.70 45.27 45.49 680,874 +0.12(+0.26%)
Dec 09, 2019 45.36 45.48 45.16 45.37 819,289 +0.08(+0.18%)
Dec 06, 2019 45.06 45.58 45.00 45.29 1,082,200 +0.15(+0.33%)
Dec 05, 2019 44.79 45.24 44.73 45.14 861,341 +0.24(+0.53%)
Dec 04, 2019 44.15 44.96 44.15 44.90 1,342,700 +0.57(+1.29%)
Dec 03, 2019 44.27 44.41 43.92 44.33 1,560,269 +0.20(+0.45%)
Dec 02, 2019 44.24 44.27 43.73 44.13 1,891,039 -0.14(-0.32%)
Nov 29, 2019 44.43 44.71 44.25 44.27 816,700 -0.16(-0.36%)
Nov 27, 2019 44.21 44.46 44.05 44.43 1,628,600 +0.42(+0.96%)
Nov 26, 2019 43.72 44.04 43.49 44.01 11,351,548 +0.35(+0.80%)
Nov 25, 2019 43.46 43.70 43.24 43.66 1,779,311 +0.25(+0.58%)
Nov 22, 2019 43.58 43.79 43.06 43.41 993,700 -0.12(-0.28%)
Nov 21, 2019 44.01 44.18 43.36 43.53 1,174,983 -0.46(-1.05%)
Nov 20, 2019 43.50 44.02 43.43 43.99 1,810,877 +0.62(+1.43%)
Nov 19, 2019 43.26 43.57 43.06 43.37 1,620,495 +0.02(+0.05%)
Nov 18, 2019 43.74 44.22 43.26 43.35 1,268,022 -0.34(-0.78%)
Nov 15, 2019 43.32 43.70 42.98 43.69 1,585,800 +0.37(+0.85%)
Nov 14, 2019 43.44 43.76 43.24 43.32 1,328,360 -0.28(-0.64%)
Nov 13, 2019 43.31 43.76 43.18 43.60 1,522,250 +0.40(+0.93%)
Nov 12, 2019 43.23 43.37 42.98 43.20 1,186,588 -0.12(-0.28%)
Nov 11, 2019 43.57 43.92 43.29 43.32 1,141,525 -0.27(-0.62%)
Nov 08, 2019 43.65 44.03 43.26 43.59 1,832,800 -0.13(-0.30%)
Nov 07, 2019 44.60 44.73 43.42 43.72 1,369,506 -1.11(-2.48%)
Nov 06, 2019 44.54 45.26 44.46 44.83 3,911,456 +0.53(+1.20%)
Nov 05, 2019 43.91 44.76 43.51 44.30 2,590,849 +0.74(+1.70%)
Nov 04, 2019 44.64 44.67 43.25 43.56 2,274,985 -1.16(-2.59%)
Nov 01, 2019 45.41 45.61 44.66 44.72 1,432,600 -0.61(-1.35%)
Oct 31, 2019 45.31 45.56 44.87 45.33 2,399,081 +0.13(+0.29%)
Oct 30, 2019 44.67 45.36 44.67 45.20 1,266,502 +0.52(+1.16%)
Oct 29, 2019 44.85 45.09 44.37 44.68 1,789,929 -0.22(-0.49%)
Oct 28, 2019 45.53 45.85 44.88 44.90 1,579,832 -0.80(-1.75%)
Oct 25, 2019 46.25 46.45 45.32 45.70 1,227,800 -0.55(-1.19%)
Oct 24, 2019 46.43 46.86 46.16 46.25 1,653,618 -0.14(-0.30%)
Oct 23, 2019 46.56 46.90 46.14 46.39 897,479 -0.13(-0.28%)
Oct 22, 2019 46.28 46.78 46.23 46.52 1,803,695 +0.31(+0.67%)
Oct 21, 2019 46.58 46.69 45.95 46.21 1,146,604 -0.37(-0.79%)
Oct 18, 2019 46.41 46.72 46.19 46.58 1,147,300 +0.23(+0.50%)
Oct 17, 2019 45.44 46.39 45.44 46.35 1,381,340 +0.93(+2.05%)
Oct 16, 2019 45.00 45.47 44.75 45.42 1,572,921 +0.43(+0.96%)
Oct 15, 2019 45.36 45.38 44.91 44.99 700,827 -0.28(-0.62%)
Oct 14, 2019 45.60 45.87 45.21 45.27 786,171 -0.25(-0.55%)
Oct 11, 2019 45.47 45.67 45.25 45.52 903,600 +0.05(+0.11%)
Oct 10, 2019 45.50 45.60 45.22 45.47 827,056 -0.12(-0.26%)
Oct 09, 2019 45.13 45.72 45.13 45.59 1,567,717 +0.55(+1.22%)
Oct 08, 2019 45.21 45.36 44.88 45.04 776,154 -0.12(-0.27%)
Oct 07, 2019 45.52 45.55 45.08 45.16 753,386 -0.39(-0.86%)
Oct 04, 2019 44.79 45.56 44.74 45.55 872,200 +0.78(+1.74%)
Oct 03, 2019 44.62 44.92 44.40 44.77 761,944 +0.16(+0.36%)
Oct 02, 2019 44.77 44.97 44.55 44.61 837,527 -0.31(-0.69%)
Oct 01, 2019 44.68 45.06 44.58 44.92 1,166,486 +0.09(+0.20%)
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%)
Jul 01, 2019 41.24 41.32 40.46 40.86 912,102 -0.51(-1.23%)
Jun 28, 2019 40.46 41.37 40.42 41.37 2,009,600 +0.97(+2.40%)
Jun 27, 2019 40.55 40.71 40.25 40.40 851,343 -0.05(-0.12%)
Jun 26, 2019 41.35 41.39 40.41 40.45 1,153,188 -0.92(-2.22%)
Jun 25, 2019 41.88 42.14 41.22 41.37 907,184 -0.50(-1.19%)
Jun 24, 2019 41.99 42.10 41.73 41.87 787,891 -0.08(-0.19%)
Jun 21, 2019 41.53 42.01 41.38 41.95 1,642,600 +0.30(+0.72%)
Jun 20, 2019 41.69 41.79 41.18 41.65 622,557 +0.07(+0.17%)
Jun 19, 2019 41.02 41.75 40.98 41.58 494,540 +0.37(+0.90%)
Jun 18, 2019 41.51 41.66 41.03 41.21 713,041 -0.03(-0.07%)
Jun 17, 2019 41.52 41.70 41.07 41.24 1,005,914 -0.34(-0.82%)
Jun 14, 2019 40.81 41.63 40.71 41.58 850,200 +0.78(+1.91%)
Jun 13, 2019 41.35 41.40 40.58 40.80 753,398 -0.32(-0.78%)
Jun 12, 2019 40.69 41.12 40.60 41.12 637,025 +0.54(+1.33%)
Jun 11, 2019 40.60 40.83 40.34 40.58 967,825 -0.05(-0.12%)
Jun 10, 2019 40.65 40.76 40.32 40.63 809,589 -0.21(-0.51%)
Jun 07, 2019 41.08 41.51 40.84 40.84 1,406,900 -0.04(-0.10%)
Jun 06, 2019 40.82 40.99 40.54 40.88 967,786 +0.25(+0.62%)
Jun 05, 2019 40.01 40.72 39.82 40.63 1,382,671 +0.81(+2.03%)
Jun 04, 2019 40.00 40.00 39.29 39.82 837,218 -0.22(-0.55%)
Jun 03, 2019 39.62 40.08 39.46 40.04 1,083,375 +0.50(+1.26%)
May 31, 2019 38.89 39.72 38.89 39.54 1,738,200 +0.69(+1.78%)
May 30, 2019 38.84 39.23 38.73 38.85 824,254 -0.01(-0.03%)
May 29, 2019 39.32 39.42 38.75 38.86 1,146,781 -0.45(-1.14%)
May 28, 2019 39.85 39.85 39.24 39.31 1,024,688 -0.33(-0.83%)
May 24, 2019 39.56 39.80 39.51 39.64 977,200 +0.18(+0.46%)
May 23, 2019 39.72 39.99 39.42 39.46 897,225 -0.26(-0.65%)
May 22, 2019 39.46 39.76 39.27 39.72 1,156,634 +0.31(+0.79%)
May 21, 2019 39.43 39.61 39.22 39.41 1,108,476 +0.11(+0.28%)
May 20, 2019 39.34 39.52 39.19 39.30 811,192 -0.01(-0.03%)
May 17, 2019 38.94 39.41 38.94 39.31 990,300 +0.37(+0.95%)
May 16, 2019 38.59 39.24 38.51 38.94 698,905 +0.00(+0.00%)
May 15, 2019 38.90 39.14 38.75 38.94 1,013,220 +0.04(+0.10%)
May 14, 2019 39.33 39.44 38.88 38.90 1,149,263 -0.49(-1.24%)
May 13, 2019 38.57 39.42 38.56 39.39 1,410,421 +0.74(+1.91%)
May 10, 2019 37.76 38.65 37.75 38.65 1,098,000 +0.94(+2.49%)
May 09, 2019 37.33 37.76 37.14 37.71 987,762 +0.39(+1.05%)
May 08, 2019 37.90 37.94 37.29 37.32 733,414 -0.56(-1.48%)
May 07, 2019 37.73 37.89 37.61 37.88 1,642,795 +0.08(+0.21%)
May 06, 2019 38.26 38.51 37.80 37.80 1,382,421 -0.29(-0.76%)
May 03, 2019 38.35 38.73 37.75 38.09 1,835,400 -0.30(-0.78%)
May 02, 2019 38.36 38.61 38.13 38.39 1,634,913 -0.22(-0.57%)
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.