U.S. Markets closed

Aqua America, Inc. (WTR)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.52+0.08 (+0.24%)
At close: 4:03PM EDT
People also watch
AWRCWTAWKCWCOSJW
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201733.3833.6033.3133.5233.52842,000
Jun 22, 201733.3933.5633.3133.4433.44366,700
Jun 21, 201733.7233.7233.3733.4733.47333,900
Jun 20, 201733.7033.8433.6233.7833.78408,100
Jun 19, 201734.3734.3933.6633.7533.75555,200
Jun 16, 201734.1434.4134.0834.3534.351,299,900
Jun 15, 201733.9934.2633.7934.2434.24386,900
Jun 14, 201733.8834.1933.8434.0134.01544,900
Jun 13, 201733.4133.6633.2933.6233.62532,000
Jun 12, 201732.9933.4632.9933.3333.33606,700
Jun 09, 201732.6832.9932.4832.9932.99477,300
Jun 08, 201732.8332.8332.4432.6932.69565,000
Jun 07, 201732.7433.0432.6832.9832.98443,500
Jun 06, 201732.8933.0932.7332.7932.79466,900
Jun 05, 201733.0933.2832.9532.9832.98356,500
Jun 02, 201733.2733.4633.0933.2133.21557,700
Jun 01, 201732.8733.2232.5533.2233.22801,200
May 31, 201732.6232.8332.5332.6932.69608,200
May 30, 201732.4832.7232.3632.5632.56457,800
May 26, 201732.8732.8932.5032.5832.58470,600
May 25, 201732.5332.8732.3832.7632.76536,900
May 24, 201732.1832.5432.1832.5232.52577,700
May 23, 201731.9732.2431.9432.1732.17469,700
May 22, 201731.5832.0631.5031.9731.97393,400
May 19, 201731.4231.6831.1831.6831.68493,200
May 18, 201731.7031.7831.2631.3531.35635,500
May 17, 201731.6231.7231.3031.5931.59531,800
May 16, 201731.8531.8631.5531.6231.62451,700
May 15, 201731.6531.8631.6231.7631.76665,700
May 15, 20170.191 Dividend
May 12, 201731.5231.7431.4331.7631.57481,800
May 11, 201731.3431.5331.1031.6731.48510,300
May 10, 201731.1731.5231.1431.6631.47690,900
May 09, 201731.6731.7031.0631.3031.11728,100
May 08, 201732.0132.1131.7131.9931.80548,700
May 05, 201731.5731.9831.5732.1631.97667,500
May 04, 201732.3832.4631.3731.7331.541,196,400
May 03, 201732.8032.8032.4532.7232.52510,200
May 02, 201732.7532.9132.6633.0232.82656,500
May 01, 201732.9132.9532.5432.9432.74528,000
Apr 28, 201733.1733.1732.5733.0932.892,454,700
Apr 27, 201733.1233.4933.1133.3733.17601,900
Apr 26, 201732.9033.2532.6433.2733.07845,100
Apr 25, 201732.9533.1332.8733.1632.96800,300
Apr 24, 201733.1033.1232.7633.1932.99947,500
Apr 21, 201732.6133.0432.6133.2133.01722,500
Apr 20, 201732.6132.6832.2932.7832.58594,100
Apr 19, 201732.7332.7332.4732.8432.64752,100
Apr 18, 201732.7732.8432.6232.9232.72658,500
Apr 17, 201732.5032.7732.5032.9432.74594,500
Apr 13, 201732.6132.6532.3532.7032.50530,200
Apr 12, 201732.6732.6732.3532.8032.60542,100
Apr 11, 201732.3132.5532.1832.7532.55712,200
Apr 10, 201732.2332.3832.0332.5332.33669,500
Apr 07, 201732.1832.3632.0332.3632.17486,400
Apr 06, 201732.2332.2631.8932.3632.17503,100
Apr 05, 201732.0432.3531.9332.5032.30625,700
Apr 04, 201731.9332.2331.8732.2932.10518,900
Apr 03, 201731.9932.0631.7332.1331.94651,800
Mar 31, 201731.7932.1231.7932.1531.96614,500
Mar 30, 201731.8532.0131.5832.0031.81445,600
Mar 29, 201731.8332.1331.6132.2032.01891,200
Mar 28, 201731.6931.9731.4932.1231.93607,800
Mar 27, 201731.9232.0331.4231.9031.71689,900
Mar 24, 201731.5831.7531.5331.8531.66437,500
Mar 23, 201731.6731.9231.3931.6631.47516,700
Mar 22, 201731.7232.0231.6031.9631.77482,200
Mar 21, 201731.5231.7931.3031.9031.71655,000
Mar 20, 201731.9632.0431.3731.7331.54486,100
Mar 17, 201731.0432.0231.0432.0731.881,973,700
Mar 16, 201731.4031.4530.8831.1931.00465,600
Mar 15, 201730.9731.6930.9731.7131.52575,400
Mar 14, 201731.0131.1130.8631.0930.90469,400
Mar 13, 201730.9431.1730.8431.2631.07697,300
Mar 10, 201730.5130.6730.3230.8630.67493,900
Mar 09, 201730.4230.5730.2030.4530.27442,400
Mar 08, 201730.8430.8830.3730.6530.47405,400
Mar 07, 201731.1831.3131.0031.2431.05302,800
Mar 06, 201731.3131.3631.1631.4231.23400,000
Mar 03, 201731.8231.8231.2231.6531.46559,800
Mar 02, 201731.4531.9631.4232.0131.82584,500
Mar 01, 201731.4831.9031.2531.6831.491,119,300
Feb 28, 201731.2131.7131.2131.7431.55889,000
Feb 27, 201730.8431.2130.7331.3731.18777,500
Feb 24, 201730.6330.9930.5831.0430.85484,700
Feb 23, 201730.1930.8630.0830.7330.55667,700
Feb 22, 201730.2030.4029.9830.4730.29364,900
Feb 21, 201729.9430.2529.8730.3830.20500,700
Feb 17, 201729.8830.0829.7330.2330.05473,400
Feb 16, 201729.7029.9829.7030.1029.92414,200
Feb 15, 201729.4829.7429.3829.8929.71380,600
Feb 14, 201729.8529.9129.6229.8429.66345,100
Feb 13, 201730.0630.1229.8330.1229.94357,300
Feb 13, 20170.191 Dividend
Feb 10, 201729.7630.0129.6330.3629.99323,300
Feb 09, 201729.7429.8129.6330.1029.73319,200
Feb 08, 201729.6229.8329.5430.1129.74433,100
Feb 07, 201729.4929.6229.4329.9429.57467,100
Feb 06, 201729.6229.7529.4429.8629.49413,100
Feb 03, 201729.5629.8029.4930.0529.68581,500
*Close price adjusted for dividends and splits.
Loading more data...