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 (%)
Nov 30, 2018 33.86 34.32 33.54 34.29 1,339,600 +0.48(+1.42%)
Nov 29, 2018 34.21 34.36 33.71 33.81 694,004 -0.46(-1.34%)
Nov 28, 2018 34.18 34.48 34.10 34.27 648,582 +0.08(+0.23%)
Nov 27, 2018 34.18 34.35 33.99 34.19 423,359 +0.01(+0.03%)
Nov 26, 2018 34.10 34.28 33.95 34.18 510,925 +0.10(+0.29%)
Nov 23, 2018 33.54 34.25 33.41 34.08 259,600 +0.43(+1.28%)
Nov 21, 2018 33.65 33.65 33.65 0 -0.24(-0.71%)
Nov 20, 2018 33.69 34.27 33.69 33.89 1,039,534 +0.20(+0.59%)
Nov 19, 2018 33.75 33.90 33.11 33.69 877,922 +0.62(+1.87%)
Nov 16, 2018 33.10 33.50 32.84 33.07 1,652,400 +0.12(+0.36%)
Nov 15, 2018 32.32 32.96 32.09 32.95 439,282 +0.36(+1.10%)
Nov 14, 2018 33.03 33.07 32.52 32.59 648,709 -0.45(-1.36%)
Nov 13, 2018 33.14 33.33 32.91 33.04 568,522 +0.01(+0.03%)
Nov 12, 2018 33.12 33.58 32.94 33.03 700,498 -0.10(-0.30%)
Nov 09, 2018 32.24 33.19 32.13 33.13 950,900 +0.76(+2.35%)
Nov 08, 2018 33.31 33.43 32.21 32.37 938,246 -0.78(-2.35%)
Nov 07, 2018 32.79 33.37 32.79 33.15 878,059 +0.56(+1.72%)
Nov 06, 2018 33.50 33.52 32.28 32.59 878,714 -0.44(-1.33%)
Nov 05, 2018 32.90 33.32 32.87 33.03 940,737 +0.11(+0.33%)
Nov 02, 2018 32.84 32.93 32.12 32.92 1,011,500 +0.25(+0.77%)
Nov 01, 2018 32.70 32.86 32.28 32.67 917,478 +0.14(+0.43%)
Oct 31, 2018 32.97 33.10 32.22 32.53 1,893,184 -0.50(-1.51%)
Oct 30, 2018 33.31 33.34 32.73 33.03 739,739 -0.12(-0.36%)
Oct 29, 2018 33.64 33.78 32.86 33.15 877,893 -0.06(-0.18%)
Oct 26, 2018 34.16 34.28 32.98 33.21 1,086,100 -0.92(-2.70%)
Oct 25, 2018 35.23 35.23 33.96 34.13 1,110,611 -1.16(-3.29%)
Oct 24, 2018 34.90 35.77 34.72 35.29 1,720,290 +0.28(+0.80%)
Oct 23, 2018 35.33 35.55 34.11 35.01 3,280,027 -2.87(-7.58%)
Oct 22, 2018 37.73 38.05 37.64 37.88 619,577 +0.16(+0.42%)
Oct 19, 2018 37.31 37.90 37.19 37.72 586,700 +0.49(+1.32%)
Oct 18, 2018 37.16 37.35 37.07 37.23 385,168 +0.10(+0.27%)
Oct 17, 2018 37.03 37.29 36.91 37.13 304,987 +0.02(+0.05%)
Oct 16, 2018 36.37 37.23 36.21 37.11 352,858 +0.74(+2.03%)
Oct 15, 2018 36.36 36.58 36.23 36.37 379,660 +0.02(+0.06%)
Oct 12, 2018 36.50 36.67 35.97 36.35 589,800 -0.12(-0.33%)
Oct 11, 2018 37.54 37.55 36.46 36.47 635,654 -1.07(-2.85%)
Oct 10, 2018 37.67 38.23 37.52 37.54 463,710 -0.18(-0.48%)
Oct 09, 2018 37.47 37.78 37.38 37.72 565,351 +0.25(+0.67%)
Oct 08, 2018 37.06 37.60 37.06 37.47 300,441 +0.43(+1.16%)
Oct 05, 2018 36.74 37.22 36.74 37.04 211,200 +0.30(+0.82%)
Oct 04, 2018 36.58 36.79 36.41 36.74 405,609 +0.05(+0.14%)
Oct 03, 2018 36.94 37.18 36.41 36.69 304,916 -0.21(-0.57%)
Oct 02, 2018 36.69 36.96 36.56 36.90 353,851 +0.26(+0.71%)
Oct 01, 2018 36.85 36.85 36.19 36.64 547,680 -0.26(-0.70%)
Sep 28, 2018 36.55 36.95 36.55 36.90 505,500 +0.38(+1.04%)
Sep 27, 2018 36.38 36.75 36.30 36.52 512,041 +0.32(+0.88%)
Sep 26, 2018 36.64 36.70 36.17 36.20 433,190 -0.37(-1.01%)
Sep 25, 2018 36.94 36.99 36.50 36.57 313,202 -0.47(-1.27%)
Sep 24, 2018 37.20 37.22 36.92 37.04 479,664 -0.17(-0.46%)
Sep 21, 2018 37.05 37.50 37.03 37.21 975,400 +0.09(+0.24%)
Sep 20, 2018 36.83 37.14 36.65 37.12 435,224 +0.26(+0.71%)
Sep 19, 2018 37.69 37.70 36.69 36.86 381,354 -0.79(-2.10%)
Sep 18, 2018 37.83 37.85 37.48 37.65 465,072 -0.17(-0.45%)
Sep 17, 2018 37.91 38.05 37.64 37.82 430,365 -0.20(-0.53%)
Sep 14, 2018 37.67 38.10 37.55 38.02 560,200 +0.19(+0.50%)
Sep 13, 2018 37.43 37.84 37.38 37.83 334,965 +0.34(+0.91%)
Sep 12, 2018 37.50 37.76 37.36 37.49 318,997 +0.01(+0.03%)
Sep 11, 2018 37.53 37.80 37.42 37.48 379,559 -0.11(-0.29%)
Sep 10, 2018 37.51 37.71 37.22 37.59 351,105 +0.20(+0.53%)
Sep 07, 2018 37.50 37.72 37.34 37.39 328,200 -0.31(-0.82%)
Sep 06, 2018 37.74 37.90 37.59 37.70 434,746 -0.05(-0.13%)
Sep 05, 2018 37.59 37.87 37.44 37.75 522,733 +0.14(+0.37%)
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.