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 (%)
Jul 31, 2018 36.74 37.03 36.54 36.94 944,429 +0.40(+1.09%)
Jul 30, 2018 36.77 36.91 36.49 36.54 453,804 -0.28(-0.76%)
Jul 27, 2018 37.04 37.17 36.73 36.82 404,000 -0.25(-0.67%)
Jul 26, 2018 36.80 37.09 36.76 37.07 473,060 +0.47(+1.28%)
Jul 25, 2018 36.76 36.78 36.41 36.60 470,641 +0.02(+0.05%)
Jul 24, 2018 36.41 36.63 36.07 36.58 403,468 +0.08(+0.22%)
Jul 23, 2018 36.49 36.60 36.29 36.50 398,890 +0.07(+0.19%)
Jul 20, 2018 36.69 36.75 36.28 36.43 461,843 -0.26(-0.71%)
Jul 19, 2018 36.27 36.82 36.27 36.69 344,612 +0.38(+1.05%)
Jul 18, 2018 36.34 36.43 36.01 36.31 386,310 -0.10(-0.27%)
Jul 17, 2018 36.41 36.49 36.23 36.41 290,975 +0.08(+0.22%)
Jul 16, 2018 36.41 36.42 36.09 36.33 354,995 -0.04(-0.11%)
Jul 13, 2018 36.20 36.39 36.11 36.37 402,960 +0.17(+0.47%)
Jul 12, 2018 36.21 36.25 35.85 36.20 403,727 +0.05(+0.14%)
Jul 11, 2018 35.92 36.24 35.81 36.15 481,219 +0.28(+0.78%)
Jul 10, 2018 35.49 36.00 35.12 35.87 619,399 +0.43(+1.21%)
Jul 09, 2018 36.70 36.72 35.40 35.44 626,653 -1.27(-3.46%)
Jul 06, 2018 36.25 36.81 36.17 36.71 509,595 +0.50(+1.38%)
Jul 05, 2018 35.92 36.22 35.65 36.21 458,154 +0.30(+0.84%)
Jul 03, 2018 35.91 35.91 35.91 0 +0.47(+1.33%)
Jul 02, 2018 35.10 35.60 35.03 35.44 512,825 +0.26(+0.74%)
Jun 29, 2018 35.26 35.49 35.03 35.18 745,037 -0.09(-0.26%)
Jun 28, 2018 35.22 35.53 35.15 35.27 435,093 +0.05(+0.14%)
Jun 27, 2018 35.08 35.34 34.93 35.22 601,029 +0.08(+0.23%)
Jun 26, 2018 34.93 35.38 34.85 35.14 751,906 +0.05(+0.14%)
Jun 25, 2018 34.49 35.19 34.45 35.09 687,464 +0.72(+2.09%)
Jun 22, 2018 34.13 34.47 33.99 34.37 736,612 +0.35(+1.03%)
Jun 21, 2018 34.23 34.30 33.92 34.02 315,615 -0.24(-0.70%)
Jun 20, 2018 34.25 34.37 34.17 34.26 458,618 +0.05(+0.15%)
Jun 19, 2018 33.82 34.30 33.82 34.21 669,576 +0.35(+1.03%)
Jun 18, 2018 33.54 33.89 33.50 33.86 706,505 +0.35(+1.04%)
Jun 15, 2018 33.51 33.28 33.51 1,590,493 +0.23(+0.69%)
Jun 14, 2018 33.20 33.38 33.07 33.28 704,563 +0.14(+0.42%)
Jun 13, 2018 33.59 33.72 33.10 33.14 554,753 -0.41(-1.22%)
Jun 12, 2018 33.13 33.58 33.13 33.55 560,047 +0.42(+1.27%)
Jun 11, 2018 33.76 33.76 33.03 33.13 720,206 -0.60(-1.78%)
Jun 08, 2018 33.83 33.95 33.63 33.73 591,326 -0.02(-0.06%)
Jun 07, 2018 33.73 33.98 33.58 33.75 380,882 +0.05(+0.15%)
Jun 06, 2018 33.28 33.70 745,091 -0.30(-0.88%)
Jun 05, 2018 34.45 34.53 33.88 34.00 503,615 -0.42(-1.22%)
Jun 04, 2018 34.76 34.92 34.31 34.42 533,330 -0.29(-0.84%)
Jun 01, 2018 35.08 35.09 34.38 34.71 714,999 +0.01(+0.03%)
May 31, 2018 35.54 35.60 34.70 34.70 602,431 -0.99(-2.77%)
May 30, 2018 35.17 35.85 35.16 35.69 615,995 +0.52(+1.48%)
May 29, 2018 34.78 35.35 34.70 35.17 405,142 +0.35(+1.01%)
May 25, 2018 34.82 34.82 34.82 0 +0.28(+0.81%)
May 24, 2018 34.10 34.55 33.97 34.54 344,732 +0.52(+1.53%)
May 23, 2018 33.77 34.09 33.75 34.02 265,181 +0.26(+0.77%)
May 22, 2018 33.77 34.03 33.67 33.76 385,568 +0.10(+0.30%)
May 21, 2018 33.36 33.77 33.25 33.66 435,337 +0.32(+0.96%)
May 18, 2018 33.16 33.44 33.11 33.34 518,402 +0.17(+0.51%)
May 17, 2018 33.10 33.27 32.89 33.17 404,650 -0.20(-0.60%)
May 16, 2018 33.69 33.77 33.24 33.37 391,306 -0.28(-0.83%)
May 15, 2018 34.16 34.16 33.47 33.65 480,274 -0.60(-1.75%)
May 14, 2018 34.76 34.83 34.18 34.25 310,123 -0.46(-1.33%)
May 11, 2018 34.71 34.85 34.47 34.71 455,926 +0.09(+0.26%)
May 10, 2018 34.33 34.63 34.18 34.62 372,693 +0.44(+1.29%)
May 09, 2018 34.98 34.98 34.06 34.18 566,453 -0.45(-1.30%)
May 08, 2018 35.18 35.35 34.53 34.63 533,046 -0.73(-2.06%)
May 07, 2018 35.48 35.52 35.27 35.36 429,756 -0.11(-0.31%)
May 04, 2018 35.15 35.60 35.05 35.47 391,510 +0.29(+0.82%)
May 03, 2018 35.15 35.38 34.60 35.18 445,345 -0.05(-0.14%)
May 02, 2018 35.35 35.53 34.88 35.23 527,055 -0.26(-0.73%)
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.