WTR - Aqua America, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201938.0738.3537.8538.2538.251,385,402
Apr 24, 201937.8038.3837.6938.2838.283,103,500
Apr 23, 201937.5438.0537.4337.8437.845,284,300
Apr 22, 201936.9437.6836.8237.5437.546,183,700
Apr 18, 201936.1837.2036.1237.1537.1526,202,900
Apr 17, 201935.7835.8034.7934.8234.824,102,000
Apr 16, 201936.5736.9435.4435.7835.782,472,500
Apr 15, 201935.5336.7135.2236.4836.482,193,800
Apr 12, 201936.6636.7836.4336.7836.78463,200
Apr 11, 201936.6536.8536.5936.7736.77426,500
Apr 10, 201936.6636.9436.6136.6636.66517,000
Apr 09, 201936.2836.5336.1936.5136.51354,500
Apr 08, 201936.6336.7636.2836.3136.31394,600
Apr 05, 201936.2336.7736.1836.7636.76443,500
Apr 04, 201936.5236.5536.1836.3336.33467,000
Apr 03, 201936.3136.6436.0636.3936.39413,000
Apr 02, 201936.1536.3536.0536.3136.31586,000
Apr 01, 201936.4836.5735.9336.1036.101,015,000
Mar 29, 201937.1237.1236.3336.4436.442,207,700
Mar 28, 201937.4437.5136.8736.9936.991,324,700
Mar 27, 201937.5537.6337.3037.4037.40993,200
Mar 26, 201937.2537.5737.1637.5237.52628,300
Mar 25, 201937.1037.3536.8537.2537.25478,000
Mar 22, 201936.9337.2836.8537.1237.12882,700
Mar 21, 201936.2136.9736.1936.8836.88708,700
Mar 20, 201936.1436.5035.8836.2136.21613,200
Mar 19, 201936.1336.4235.9536.1236.121,305,400
Mar 18, 201935.9736.2535.7736.0036.00892,700
Mar 15, 201935.6335.9935.5135.9635.961,429,100
Mar 14, 201935.5335.9035.4135.4735.47585,800
Mar 13, 201935.6635.7435.3635.5735.57751,800
Mar 12, 201935.8836.0735.7135.7635.76424,600
Mar 11, 201935.5635.9235.3535.8135.81531,000
Mar 08, 201935.4735.5935.2635.5735.57423,800
Mar 07, 201935.3535.6135.3035.3835.38983,100
Mar 06, 201935.9135.9335.2035.2135.21750,300
Mar 05, 201936.3536.4035.7935.8735.87500,400
Mar 04, 201936.1236.3735.7836.3436.34601,900
Mar 01, 201935.9436.1235.7936.0036.00536,900
Feb 28, 201936.0836.1935.7935.9435.94632,200
Feb 27, 201935.7036.1535.6236.0836.08532,600
Feb 26, 201936.2536.3035.8535.8835.88520,100
Feb 25, 201936.2936.3935.9236.2336.23551,100
Feb 22, 201935.9836.3735.8536.3536.35603,700
Feb 21, 201935.3735.9835.2235.8635.86556,200
Feb 20, 201935.4135.5634.8235.4935.49949,300
Feb 19, 201935.5135.7135.0935.5235.521,007,600
Feb 15, 201935.7335.9435.5135.6235.62886,700
Feb 14, 201935.7335.9235.5935.6535.65636,800
Feb 14, 20190.219 Dividend
Feb 13, 201935.8736.0235.7035.8635.64485,300
Feb 12, 201936.1836.2835.8935.9135.69525,700
Feb 11, 201936.0736.2635.8136.0435.82540,200
Feb 08, 201935.6636.0535.5736.0335.81545,000
Feb 07, 201935.0535.7134.9435.6635.44469,100
Feb 06, 201935.0935.1534.8935.0734.86433,600
Feb 05, 201934.9135.2134.7235.1034.89551,800
Feb 04, 201934.6134.9434.2134.9234.71565,600
Feb 01, 201935.0035.0234.2834.6934.481,053,300
Jan 31, 201934.4735.1534.3235.0534.843,448,400
Jan 30, 201933.8834.5633.8234.3234.11806,600
Jan 29, 201934.2434.4533.8833.8833.67482,600
Jan 28, 201934.1634.3233.8834.0233.81552,400
Jan 25, 201934.5434.6434.1334.2033.99439,100
Jan 24, 201934.5334.7534.3334.6234.41437,000
Jan 23, 201933.9334.6133.9234.5334.32559,700
Jan 22, 201934.0834.3633.7233.9633.75650,900
Jan 18, 201934.1634.4033.8934.0833.87853,000
Jan 17, 201933.8534.3333.8034.1733.96906,000
Jan 16, 201933.7934.2433.7933.9733.76688,400
Jan 15, 201933.5534.2433.5533.9533.74635,500
Jan 14, 201933.8333.8833.3633.5333.33806,000
Jan 11, 201933.8634.1133.7633.9133.70382,200
Jan 10, 201933.2333.9633.1833.9333.72496,900
Jan 09, 201933.4533.6233.1133.1432.94433,000
Jan 08, 201933.1533.6033.1533.5633.36565,500
Jan 07, 201933.3533.6733.0733.1632.96544,500
Jan 04, 201933.0633.7133.0333.4533.25934,700
Jan 03, 201932.8633.4832.8433.1932.99670,600
Jan 02, 201934.0034.0032.7032.8332.63995,100
Dec 31, 201833.8534.2733.6034.1933.98928,100
Dec 28, 201833.6034.0233.4333.8233.61837,000
Dec 27, 201832.9233.5032.4333.5033.30886,000
Dec 26, 201832.6033.2032.1633.1532.95838,500
Dec 24, 201833.7733.8932.2332.3832.18512,600
Dec 21, 201834.4135.2333.8633.8733.661,927,100
Dec 20, 201834.3234.9033.8634.5234.311,169,700
Dec 19, 201834.3934.6734.0434.3434.13621,800
Dec 18, 201834.7034.7634.2634.3334.12924,600
Dec 17, 201835.8935.8934.4534.5934.38852,900
Dec 14, 201835.7235.8435.5435.7835.56389,200
Dec 13, 201835.4435.9635.3835.7935.57486,600
Dec 12, 201835.3535.6535.2235.3535.13764,200
Dec 11, 201835.3735.4635.0235.1934.98584,700
Dec 10, 201835.4235.4734.7935.2335.01616,300
Dec 07, 201834.9035.4634.9035.3935.17797,600
Dec 06, 201834.5935.0534.4935.0234.811,467,100
Dec 04, 201834.2034.7934.1034.2534.04895,100
Dec 03, 201834.1734.1733.5734.0633.85901,700
Nov 30, 201833.8634.3233.5434.2934.081,339,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...