WTR - Aqua America, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201941.8142.0440.9941.0041.00923,400
Jul 18, 201941.5141.9841.2941.9541.951,048,100
Jul 17, 201941.8041.9341.4141.5841.581,396,700
Jul 16, 201941.1741.4740.9241.2341.23681,600
Jul 15, 201941.4141.4540.9541.4041.401,297,200
Jul 12, 201941.3041.3040.4941.0041.001,266,500
Jul 11, 201941.5341.7040.8441.1941.19636,400
Jul 10, 201941.6641.8441.4441.6541.65677,200
Jul 09, 201941.4741.6041.3041.5941.59512,100
Jul 08, 201941.5941.6341.2741.5341.53646,700
Jul 05, 201941.3241.6140.6641.6141.61528,400
Jul 03, 201941.5041.7841.3841.6641.66541,100
Jul 02, 201940.9241.3740.9241.3341.33883,000
Jul 01, 201941.2441.3240.4640.8640.86911,600
Jun 28, 201940.4641.3740.4241.3741.372,009,600
Jun 27, 201940.5540.7140.2540.4040.40851,300
Jun 26, 201941.3541.3940.4240.4540.451,153,200
Jun 25, 201941.8842.1441.2241.3741.37907,200
Jun 24, 201941.9942.1041.7341.8741.87787,900
Jun 21, 201941.5342.0141.3841.9541.951,642,600
Jun 20, 201941.6941.7941.1841.6541.65622,600
Jun 19, 201941.0241.7540.9841.5841.58494,500
Jun 18, 201941.5141.6641.0441.2141.21713,000
Jun 17, 201941.5241.7041.0741.2441.241,005,900
Jun 14, 201940.8141.6440.7141.5841.58850,200
Jun 13, 201941.3541.4040.5840.8040.80753,400
Jun 12, 201940.6941.1240.6041.1241.12637,000
Jun 11, 201940.6040.8340.3440.5840.58967,800
Jun 10, 201940.6540.7640.3240.6340.63809,600
Jun 07, 201941.0841.5140.8440.8440.841,406,900
Jun 06, 201940.8240.9940.5440.8840.88967,800
Jun 05, 201940.0140.7239.8240.6340.631,382,700
Jun 04, 201940.0040.0039.2939.8239.82837,200
Jun 03, 201939.6240.0839.4640.0440.041,083,400
May 31, 201938.8939.7238.8939.5439.541,738,200
May 30, 201938.8439.2438.7338.8538.85824,300
May 29, 201939.3239.4238.7538.8638.861,146,800
May 28, 201939.8539.8539.2439.3139.311,024,700
May 24, 201939.5639.8039.5139.6439.64981,600
May 23, 201939.7239.9939.4239.4639.46958,300
May 22, 201939.4639.7639.2739.7239.721,156,600
May 21, 201939.4339.6139.2239.4139.411,108,500
May 20, 201939.3439.5239.1939.3039.30811,200
May 17, 201938.9439.4138.9439.3139.31990,300
May 16, 201938.5939.2438.5138.9438.94698,600
May 16, 20190.219 Dividend
May 15, 201938.9039.1438.7538.9438.721,013,200
May 14, 201939.3339.4438.8838.9038.681,149,300
May 13, 201938.5739.4238.5739.3939.171,410,400
May 10, 201937.7638.6537.7538.6538.431,098,000
May 09, 201937.3337.7637.1437.7137.50987,800
May 08, 201937.9037.9437.2937.3237.11733,400
May 07, 201937.7337.8937.6137.8837.671,642,800
May 06, 201938.2638.5137.8037.8037.591,382,400
May 03, 201938.3538.7337.7538.0937.881,835,300
May 02, 201938.3638.6138.1338.3938.171,634,900
May 01, 201939.0539.0538.5538.6138.392,015,500
Apr 30, 201938.2039.0838.0539.0638.842,655,100
Apr 29, 201938.5738.6438.1838.2238.011,223,300
Apr 26, 201938.4538.7238.2338.6438.422,890,800
Apr 25, 201938.0738.3537.8538.2638.041,477,300
Apr 24, 201937.8038.3837.6938.2838.063,103,500
Apr 23, 201937.5438.0537.4337.8437.635,284,300
Apr 22, 201936.9437.6836.8237.5437.336,183,700
Apr 18, 201936.1837.2036.1237.1536.9426,202,900
Apr 17, 201935.7835.8034.7934.8234.624,102,000
Apr 16, 201936.5736.9435.4435.7835.582,472,500
Apr 15, 201935.5336.7135.2236.4836.272,193,800
Apr 12, 201936.6636.7836.4336.7836.57463,200
Apr 11, 201936.6536.8536.5936.7736.56426,500
Apr 10, 201936.6636.9436.6136.6636.45517,000
Apr 09, 201936.2836.5336.1936.5136.30354,500
Apr 08, 201936.6336.7636.2836.3136.11394,600
Apr 05, 201936.2336.7736.1836.7636.55443,500
Apr 04, 201936.5236.5536.1836.3336.13467,000
Apr 03, 201936.3136.6436.0636.3936.19413,000
Apr 02, 201936.1536.3536.0536.3136.11586,000
Apr 01, 201936.4836.5735.9336.1035.901,015,000
Mar 29, 201937.1237.1236.3336.4436.242,207,700
Mar 28, 201937.4437.5136.8736.9936.781,324,700
Mar 27, 201937.5537.6337.3037.4037.19993,200
Mar 26, 201937.2537.5737.1637.5237.31628,300
Mar 25, 201937.1037.3536.8537.2537.04478,000
Mar 22, 201936.9337.2836.8537.1236.91882,700
Mar 21, 201936.2136.9736.1936.8836.67708,700
Mar 20, 201936.1436.5035.8836.2136.01613,200
Mar 19, 201936.1336.4235.9536.1235.921,305,400
Mar 18, 201935.9736.2535.7736.0035.80892,700
Mar 15, 201935.6335.9935.5135.9635.761,429,100
Mar 14, 201935.5335.9035.4135.4735.27585,800
Mar 13, 201935.6635.7435.3635.5735.37751,800
Mar 12, 201935.8836.0735.7135.7635.56424,600
Mar 11, 201935.5635.9235.3535.8135.61531,000
Mar 08, 201935.4735.5935.2635.5735.37423,800
Mar 07, 201935.3535.6135.3035.3835.18983,100
Mar 06, 201935.9135.9335.2035.2135.01750,300
Mar 05, 201936.3536.4035.7935.8735.67500,400
Mar 04, 201936.1236.3735.7836.3436.14601,900
Mar 01, 201935.9436.1235.7936.0035.80536,900
Feb 28, 201936.0836.1935.7935.9435.74632,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...