WTR - Aqua America, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202051.2451.6751.2151.4451.441,097,395
Jan 21, 202050.3551.0550.1850.9750.971,745,400
Jan 17, 202049.8250.7149.8150.5750.571,520,300
Jan 16, 202049.0049.7648.9849.7349.731,108,600
Jan 15, 202048.0349.0248.0348.8948.891,153,700
Jan 14, 202047.6947.9747.4247.9747.972,110,500
Jan 13, 202046.9147.7046.8947.6047.601,120,400
Jan 10, 202046.7546.9546.7246.8246.82878,800
Jan 09, 202046.5646.7446.3346.7346.731,096,000
Jan 08, 202046.2246.6646.0346.5146.511,031,600
Jan 07, 202045.9846.3445.9546.3246.32900,800
Jan 06, 202046.1946.3645.9746.0546.05732,700
Jan 03, 202045.9046.4145.8346.2146.211,519,300
Jan 02, 202046.9046.9345.7345.8845.881,230,900
Dec 31, 201946.9747.3346.9046.9446.941,283,800
Dec 30, 201946.6347.1046.6347.0847.08891,900
Dec 27, 201946.4746.7846.3446.7346.73798,200
Dec 26, 201946.3246.5246.2146.4146.411,768,500
Dec 24, 201946.1546.3345.9846.2146.21276,100
Dec 23, 201946.6146.8145.9946.2146.21811,400
Dec 20, 201946.5046.6846.0946.5546.552,213,400
Dec 19, 201946.0546.1245.6946.1246.12893,000
Dec 18, 201945.7146.0445.3646.0446.041,352,700
Dec 17, 201945.6646.0445.5445.7245.721,330,400
Dec 16, 201944.9645.6044.8945.5645.561,867,100
Dec 13, 201945.1245.2144.6545.0245.021,025,700
Dec 12, 201945.5645.7144.9545.1245.12967,400
Dec 11, 201945.4345.7245.2145.6945.69770,900
Dec 10, 201945.4145.7045.2745.4945.49680,900
Dec 09, 201945.3645.4845.1645.3745.37819,300
Dec 06, 201945.0645.5845.0045.2945.291,080,400
Dec 05, 201944.7945.2444.7345.1445.14861,300
Dec 04, 201944.1544.9644.1544.9044.901,342,700
Dec 03, 201944.2744.4143.9244.3344.331,560,300
Dec 02, 201944.2444.2743.7344.1344.131,891,000
Nov 29, 201944.4344.7144.2544.2744.27816,800
Nov 27, 201944.2144.4644.0544.4344.431,628,600
Nov 26, 201943.7244.0443.4944.0144.0111,351,500
Nov 25, 201943.4643.7043.2443.6643.661,779,300
Nov 22, 201943.5843.7943.0643.4143.41993,800
Nov 21, 201944.0144.1843.3643.5343.531,172,400
Nov 20, 201943.5044.0243.4343.9943.991,810,900
Nov 19, 201943.2643.5743.0643.3743.371,620,500
Nov 18, 201943.7444.2243.2643.3543.351,268,000
Nov 15, 201943.3243.7042.9843.6943.691,573,500
Nov 14, 201943.4443.7643.2443.3243.321,328,300
Nov 14, 20190.234 Dividend
Nov 13, 201943.3143.7643.1843.6043.371,522,300
Nov 12, 201943.2343.3742.9843.2042.971,186,400
Nov 11, 201943.5743.9243.3043.3243.091,141,500
Nov 08, 201943.6544.0343.2643.5943.361,832,500
Nov 07, 201944.6044.7343.4343.7243.491,336,200
Nov 06, 201944.5445.2644.4644.8344.593,906,100
Nov 05, 201943.9144.7643.5144.3044.062,590,500
Nov 04, 201944.6444.6743.2543.5643.332,274,500
Nov 01, 201945.4145.6144.6644.7244.481,427,100
Oct 31, 201945.3145.5744.8745.3345.092,397,600
Oct 30, 201944.6745.3644.6745.2044.961,266,400
Oct 29, 201944.8545.0944.3744.6844.441,789,700
Oct 28, 201945.5345.8544.8844.9044.661,579,800
Oct 25, 201946.2546.4545.3245.7045.451,227,500
Oct 24, 201946.4346.8646.1646.2546.001,653,500
Oct 23, 201946.5646.9046.1446.3946.14897,500
Oct 22, 201946.2846.7946.2346.5246.271,803,700
Oct 21, 201946.5846.6945.9546.2145.961,146,200
Oct 18, 201946.4146.7246.1946.5846.331,146,600
Oct 17, 201945.4446.3945.4446.3546.101,380,700
Oct 16, 201945.0045.4744.7545.4245.181,572,700
Oct 15, 201945.3645.3844.9144.9944.75700,400
Oct 14, 201945.6045.8745.2145.2745.03785,900
Oct 11, 201945.4745.6745.2545.5245.28903,300
Oct 10, 201945.5045.6045.2245.4745.23819,800
Oct 09, 201945.1345.7245.1345.5945.351,565,700
Oct 08, 201945.2145.3644.8845.0444.80776,100
Oct 07, 201945.5245.5545.0845.1644.92752,400
Oct 04, 201944.7945.5644.7445.5545.31871,700
Oct 03, 201944.6244.9244.4044.7744.53760,400
Oct 02, 201944.7744.9744.5644.6144.37837,500
Oct 01, 201944.6845.0744.5844.9244.681,165,500
Sep 30, 201944.7445.0344.6844.8344.59819,900
Sep 27, 201944.9445.0744.4744.6744.43687,200
Sep 26, 201945.2545.3944.8144.9444.70525,400
Sep 25, 201944.5545.0944.5245.0344.791,093,000
Sep 24, 201944.6545.0844.4344.7544.511,057,200
Sep 23, 201944.5044.7944.3544.4144.17756,800
Sep 20, 201944.3244.5344.0344.4244.181,935,000
Sep 19, 201944.2144.5043.8144.2343.99755,300
Sep 18, 201944.1844.3243.7543.9343.69874,500
Sep 17, 201943.4144.0143.3443.9043.66868,000
Sep 16, 201943.5543.7043.1743.3443.11575,200
Sep 13, 201943.1743.9443.0843.5743.341,171,000
Sep 12, 201943.5543.8243.1143.4643.231,135,800
Sep 11, 201943.0043.4742.7843.2042.971,178,900
Sep 10, 201943.2643.4642.5242.8742.64847,400
Sep 09, 201944.3844.5043.1343.4343.20846,100
Sep 06, 201944.8745.1144.3544.5244.28828,000
Sep 05, 201944.9245.1844.6144.8444.60692,200
Sep 04, 201945.3345.5045.0245.2445.001,007,600
Sep 03, 201944.5045.2644.3645.2044.961,859,400
Aug 30, 201944.4444.7044.1544.2944.051,203,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...