WTR - Aqua America, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201943.1743.9443.0843.5743.571,171,000
Sep 12, 201943.5543.8243.1143.4643.461,135,800
Sep 11, 201943.0043.4742.7843.2043.201,178,900
Sep 10, 201943.2643.4642.5242.8742.87847,400
Sep 09, 201944.3844.5043.1343.4343.43846,100
Sep 06, 201944.8745.1144.3544.5244.52828,000
Sep 05, 201944.9245.1844.6144.8444.84692,200
Sep 04, 201945.3345.5045.0245.2445.241,007,600
Sep 03, 201944.5045.2644.3645.2045.201,859,400
Aug 30, 201944.4444.7044.1544.2944.291,203,200
Aug 29, 201944.0444.5343.7844.3844.381,101,000
Aug 28, 201943.7343.9643.5143.7943.79987,700
Aug 27, 201943.9743.9743.5143.5543.551,028,300
Aug 26, 201943.4143.7743.3043.7543.75540,400
Aug 23, 201944.0644.3643.1743.3443.34661,200
Aug 22, 201944.0444.2543.7644.0844.08942,100
Aug 21, 201944.0944.3743.9244.1944.19724,300
Aug 20, 201944.3644.6044.1544.1844.18490,600
Aug 19, 201944.1944.5843.9444.3344.33897,400
Aug 16, 201943.8044.4743.6844.2844.281,592,900
Aug 15, 201943.0543.8443.0143.7343.731,180,100
Aug 15, 20190.234 Dividend
Aug 14, 201943.6843.9643.1643.2443.011,215,900
Aug 13, 201943.7444.0043.5243.6543.411,203,700
Aug 12, 201943.1744.1343.1043.9743.731,168,300
Aug 09, 201942.5643.1942.4743.0442.811,530,600
Aug 08, 201941.8242.7341.7042.4742.242,190,100
Aug 07, 201941.1342.1540.8842.0641.832,079,300
Aug 06, 201940.9041.2040.5241.1540.931,896,800
Aug 05, 201941.8841.9140.6240.9040.681,378,800
Aug 02, 201941.9842.2041.8041.9041.67788,400
Aug 01, 201941.8742.2541.6941.8841.651,186,600
Jul 31, 201941.8442.3241.6441.9541.722,493,800
Jul 30, 201941.6841.9941.5141.8341.601,081,600
Jul 29, 201941.7141.8141.3741.7141.48762,300
Jul 26, 201940.9641.5440.8341.5241.30738,800
Jul 25, 201940.9641.1940.8540.9840.76841,800
Jul 24, 201941.1241.1240.4140.8440.62624,500
Jul 23, 201941.0141.1740.7240.9740.75724,700
Jul 22, 201941.1941.2940.7941.1240.90718,200
Jul 19, 201941.8142.0440.9941.0040.78923,400
Jul 18, 201941.5141.9841.2941.9541.721,048,100
Jul 17, 201941.8041.9341.4141.5841.351,396,700
Jul 16, 201941.1741.4740.9241.2341.01681,600
Jul 15, 201941.4141.4540.9541.4041.181,297,200
Jul 12, 201941.3041.3040.4941.0040.781,266,500
Jul 11, 201941.5341.7040.8441.1940.97636,400
Jul 10, 201941.6641.8441.4441.6541.42677,200
Jul 09, 201941.4741.6041.3041.5941.36512,100
Jul 08, 201941.5941.6341.2741.5341.31646,700
Jul 05, 201941.3241.6140.6641.6141.38528,400
Jul 03, 201941.5041.7841.3841.6641.43541,100
Jul 02, 201940.9241.3740.9241.3341.11883,000
Jul 01, 201941.2441.3240.4640.8640.64911,600
Jun 28, 201940.4641.3740.4241.3741.152,009,600
Jun 27, 201940.5540.7140.2540.4040.18851,300
Jun 26, 201941.3541.3940.4240.4540.231,153,200
Jun 25, 201941.8842.1441.2241.3741.15907,200
Jun 24, 201941.9942.1041.7341.8741.64787,900
Jun 21, 201941.5342.0141.3841.9541.721,642,600
Jun 20, 201941.6941.7941.1841.6541.42622,600
Jun 19, 201941.0241.7540.9841.5841.35494,500
Jun 18, 201941.5141.6641.0441.2140.99713,000
Jun 17, 201941.5241.7041.0741.2441.021,005,900
Jun 14, 201940.8141.6440.7141.5841.35850,200
Jun 13, 201941.3541.4040.5840.8040.58753,400
Jun 12, 201940.6941.1240.6041.1240.90637,000
Jun 11, 201940.6040.8340.3440.5840.36967,800
Jun 10, 201940.6540.7640.3240.6340.41809,600
Jun 07, 201941.0841.5140.8440.8440.621,406,900
Jun 06, 201940.8240.9940.5440.8840.66967,800
Jun 05, 201940.0140.7239.8240.6340.411,382,700
Jun 04, 201940.0040.0039.2939.8239.60837,200
Jun 03, 201939.6240.0839.4640.0439.821,083,400
May 31, 201938.8939.7238.8939.5439.331,738,200
May 30, 201938.8439.2438.7338.8538.64824,300
May 29, 201939.3239.4238.7538.8638.651,146,800
May 28, 201939.8539.8539.2439.3139.101,024,700
May 24, 201939.5639.8039.5139.6439.43981,600
May 23, 201939.7239.9939.4239.4639.25958,300
May 22, 201939.4639.7639.2739.7239.511,156,600
May 21, 201939.4339.6139.2239.4139.201,108,500
May 20, 201939.3439.5239.1939.3039.09811,200
May 17, 201938.9439.4138.9439.3139.10990,300
May 16, 201938.5939.2438.5138.9438.73698,600
May 16, 20190.219 Dividend
May 15, 201938.9039.1438.7538.9438.511,013,200
May 14, 201939.3339.4438.8838.9038.471,149,300
May 13, 201938.5739.4238.5739.3938.961,410,400
May 10, 201937.7638.6537.7538.6538.221,098,000
May 09, 201937.3337.7637.1437.7137.29987,800
May 08, 201937.9037.9437.2937.3236.91733,400
May 07, 201937.7337.8937.6137.8837.461,642,800
May 06, 201938.2638.5137.8037.8037.381,382,400
May 03, 201938.3538.7337.7538.0937.671,835,300
May 02, 201938.3638.6138.1338.3937.971,634,900
May 01, 201939.0539.0538.5538.6138.192,015,500
Apr 30, 201938.2039.0838.0539.0638.632,655,100
Apr 29, 201938.5738.6438.1838.2237.801,223,300
Apr 26, 201938.4538.7238.2338.6438.212,890,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...