Aqua America (WTR)

Add to Watchlists Create an Alert
32.34 -0.05  -0.15%   NYSE May 23, 1:56PM BATS Real time Currency in USD

Aqua America Price:

32.34 for May 23, 2013
View Full Chart

Aqua America Price Chart

    Aqua America Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 322   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 22, 2013 32.89 32.98 32.33 32.39 666847.0
    May 21, 2013 32.87 32.95 32.57 32.94 489119.0
    May 20, 2013 32.58 32.89 32.55 32.79 642139.0
    May 17, 2013 32.58 32.73 32.44 32.73 451040.0
    May 16, 2013 32.70 32.72 32.43 32.49 421146.0
    May 15, 2013 32.43 32.97 32.34 32.73 778953.0
    May 14, 2013 32.02 32.49 31.96 32.46 731582.0
    May 13, 2013 31.87 32.14 31.71 31.95 555613.0
    May 10, 2013 31.91 32.06 31.75 31.85 444874.0
    May 9, 2013 32.05 32.37 31.76 31.80 718381.0
    May 8, 2013 31.85 32.07 31.80 31.87 566162.0
    May 7, 2013 31.61 31.94 31.49 31.90 609127.0
    May 6, 2013 31.88 31.95 31.50 31.53 574573.0
    May 3, 2013 32.10 32.27 31.86 31.93 755200.0
    May 2, 2013 31.57 32.12 31.51 31.87 776426.0
    May 1, 2013 31.69 31.85 31.36 31.43 671466.0
    April 30, 2013 31.50 31.73 31.10 31.73 1.244M
    April 29, 2013 31.51 31.65 31.37 31.50 1.450M
    April 26, 2013 31.90 32.07 31.39 31.41 1.253M
    April 25, 2013 32.13 32.26 31.79 31.91 902949.0
    April 24, 2013 32.32 32.37 31.93 32.12 1.076M
    April 23, 2013 32.88 32.88 32.16 32.28 1.243M
    April 22, 2013 33.00 33.01 32.70 32.86 597359.0
    April 19, 2013 32.79 33.28 32.66 33.05 819446.0
    April 18, 2013 32.60 32.81 32.37 32.75 437373.0

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More

    Get data for

    WTR Price Benchmarks

    Companies
    American Water Works 42.03
    American States Water 53.40
    Connecticut Water Service 28.90

    WTR Price Range, Past 5 Years

    Minimum 14.66 Jul 15 2008
    Maximum 33.05 Apr 19 2013
    Average 21.02