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 (%)
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%)
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.