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 (%)
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%)
Feb 01, 2019 35.00 35.02 34.28 34.69 1,053,300 -0.36(-1.03%)
Jan 31, 2019 34.47 35.15 34.32 35.05 3,448,414 +0.73(+2.13%)
Jan 30, 2019 33.88 34.56 33.82 34.32 806,627 +0.44(+1.30%)
Jan 29, 2019 34.24 34.45 33.88 33.88 482,593 -0.14(-0.41%)
Jan 28, 2019 34.16 34.32 33.88 34.02 552,412 -0.18(-0.53%)
Jan 25, 2019 34.54 34.64 34.13 34.20 439,100 -0.42(-1.21%)
Jan 24, 2019 34.53 34.75 34.33 34.62 437,027 +0.09(+0.26%)
Jan 23, 2019 33.93 34.61 33.92 34.53 559,733 +0.57(+1.68%)
Jan 22, 2019 34.08 34.36 33.72 33.96 650,857 -0.12(-0.35%)
Jan 18, 2019 34.16 34.40 33.89 34.08 853,000 -0.09(-0.26%)
Jan 17, 2019 33.85 34.33 33.80 34.17 905,996 +0.20(+0.59%)
Jan 16, 2019 33.79 34.24 33.79 33.97 688,399 +0.02(+0.06%)
Jan 15, 2019 33.55 34.24 33.55 33.95 635,506 +0.42(+1.25%)
Jan 14, 2019 33.83 33.88 33.36 33.53 806,033 -0.38(-1.12%)
Jan 11, 2019 33.86 34.11 33.76 33.91 382,200 -0.02(-0.06%)
Jan 10, 2019 33.23 33.96 33.18 33.93 496,906 +0.79(+2.38%)
Jan 09, 2019 33.45 33.62 33.11 33.14 432,962 -0.42(-1.25%)
Jan 08, 2019 33.15 33.60 33.15 33.56 565,548 +0.40(+1.21%)
Jan 07, 2019 33.35 33.67 33.07 33.16 544,809 -0.29(-0.87%)
Jan 04, 2019 33.06 33.71 33.03 33.45 934,700 +0.26(+0.78%)
Jan 03, 2019 32.86 33.48 32.84 33.19 670,555 +0.36(+1.10%)
Jan 02, 2019 34.00 34.00 32.70 32.83 995,121 -1.36(-3.98%)
Dec 31, 2018 33.85 34.27 33.60 34.19 928,000 +0.37(+1.09%)
Dec 28, 2018 33.60 34.02 33.43 33.82 836,900 +0.32(+0.96%)
Dec 27, 2018 32.92 33.50 32.43 33.50 886,042 +0.35(+1.06%)
Dec 26, 2018 32.60 33.20 32.16 33.15 838,484 +0.77(+2.38%)
Dec 24, 2018 33.77 33.89 32.23 32.38 512,600 -1.49(-4.40%)
Dec 21, 2018 34.41 35.23 33.86 33.87 1,927,100 -0.65(-1.88%)
Dec 20, 2018 34.32 34.90 33.86 34.52 1,169,705 +0.18(+0.52%)
Dec 19, 2018 34.39 34.67 34.04 34.34 621,809 +0.01(+0.03%)
Dec 18, 2018 34.70 34.76 34.26 34.33 924,569 -0.26(-0.75%)
Dec 17, 2018 35.89 35.89 34.45 34.59 852,931 -1.19(-3.33%)
Dec 14, 2018 35.72 35.84 35.54 35.78 389,100 -0.01(-0.03%)
Dec 13, 2018 35.44 35.96 35.38 35.79 486,621 +0.44(+1.24%)
Dec 12, 2018 35.35 35.65 35.22 35.35 764,198 +0.16(+0.45%)
Dec 11, 2018 35.37 35.46 35.02 35.19 584,689 -0.04(-0.11%)
Dec 10, 2018 35.42 35.47 34.79 35.23 616,269 -0.16(-0.45%)
Dec 07, 2018 34.90 35.46 34.90 35.39 797,500 +0.37(+1.06%)
Dec 06, 2018 34.59 35.05 34.49 35.02 1,467,062 +0.77(+2.25%)
Dec 04, 2018 34.20 34.79 34.10 34.25 895,100 +0.19(+0.56%)
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.