Evoqua Water Technologies Corp. (AQUA)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

35.40

-0.45

(-1.26%)

At close: 04:00PM EDT

34.97

-0.43

(-1.21%)

After hours:

04:07PM EDT

Time Period:

Oct 05, 2021 - Oct 05, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 05, 2022	35.15	35.53	34.91	35.40	35.40	448,235
Oct 04, 2022	35.06	36.00	34.86	35.85	35.85	713,900
Oct 03, 2022	33.51	34.46	33.51	34.28	34.28	731,400
Sept 30, 2022	34.00	34.18	33.07	33.07	33.07	542,100
Sept 29, 2022	34.67	34.72	33.37	33.95	33.95	556,800
Sept 28, 2022	34.43	35.40	34.28	35.20	35.20	654,900
Sept 27, 2022	34.57	34.87	33.93	34.24	34.24	604,200
Sept 26, 2022	33.83	34.60	33.33	33.87	33.87	534,000
Sept 23, 2022	34.27	34.54	33.67	34.16	34.16	551,000
Sept 22, 2022	35.52	35.60	34.59	34.84	34.84	408,700
Sept 21, 2022	36.60	37.39	35.67	35.68	35.68	514,500
Sept 20, 2022	36.72	36.87	36.09	36.26	36.26	431,700
Sept 19, 2022	35.74	37.26	35.74	37.10	37.10	554,100
Sept 16, 2022	36.25	36.25	35.22	36.15	36.15	1,597,200
Sept 15, 2022	38.27	38.49	36.46	36.50	36.50	1,547,900
Sept 14, 2022	37.42	38.33	36.96	38.28	38.28	1,290,400
Sept 13, 2022	36.76	37.60	36.63	37.48	37.48	1,088,500
Sept 12, 2022	37.05	38.08	36.90	38.01	38.01	738,800
Sept 09, 2022	36.46	37.09	36.41	36.81	36.81	588,200
Sept 08, 2022	35.60	36.17	35.33	36.13	36.13	335,100
Sept 07, 2022	34.87	36.08	34.87	35.98	35.98	338,600
Sept 06, 2022	34.21	35.14	34.21	34.90	34.90	345,800
Sept 02, 2022	35.23	35.32	34.36	34.40	34.40	515,100
Sept 01, 2022	34.80	35.02	34.24	34.70	34.70	746,200
Aug 31, 2022	35.72	35.84	35.05	35.08	35.08	352,100
Aug 30, 2022	36.03	36.03	35.23	35.46	35.46	407,900
Aug 29, 2022	36.17	36.33	35.74	35.75	35.75	518,100
Aug 26, 2022	38.48	38.48	36.29	36.40	36.40	590,400
Aug 25, 2022	39.05	39.21	38.33	38.58	38.58	1,335,200
Aug 24, 2022	38.32	38.92	38.01	38.87	38.87	302,400
Aug 23, 2022	38.36	38.84	38.04	38.20	38.20	311,700
Aug 22, 2022	38.57	38.66	38.10	38.58	38.58	620,100
Aug 19, 2022	39.83	39.83	39.10	39.27	39.27	307,300
Aug 18, 2022	39.53	40.29	39.53	40.06	40.06	301,400
Aug 17, 2022	39.54	39.76	39.05	39.59	39.59	415,800
Aug 16, 2022	40.33	40.50	39.83	40.12	40.12	422,400
Aug 15, 2022	40.01	40.81	39.74	40.71	40.71	331,600
Aug 12, 2022	39.76	40.36	39.33	40.35	40.35	343,700
Aug 11, 2022	39.78	40.03	39.08	39.32	39.32	262,500
Aug 10, 2022	38.98	39.40	38.74	39.33	39.33	271,900
Aug 09, 2022	38.47	38.50	37.72	38.03	38.03	318,100
Aug 08, 2022	38.58	38.78	38.31	38.72	38.72	522,300
Aug 05, 2022	38.37	39.04	38.21	38.61	38.61	548,100
Aug 04, 2022	37.91	38.93	37.71	38.89	38.89	430,600
Aug 03, 2022	37.50	38.33	36.94	38.15	38.15	597,000
Aug 02, 2022	37.46	38.20	36.21	36.80	36.80	720,400
Aug 01, 2022	37.83	38.52	37.46	38.29	38.29	1,039,800
Jul 29, 2022	38.09	38.54	37.93	38.11	38.11	565,400
Jul 28, 2022	37.15	38.28	37.10	38.17	38.17	350,100
Jul 27, 2022	36.36	37.02	36.10	36.96	36.96	449,500
Jul 26, 2022	35.45	36.06	35.39	36.01	36.01	341,600
Jul 25, 2022	35.63	35.85	35.09	35.72	35.72	214,500
Jul 22, 2022	36.11	36.50	35.47	35.68	35.68	399,900
Jul 21, 2022	35.05	36.10	34.94	36.10	36.10	692,500
Jul 20, 2022	34.09	35.34	34.09	35.09	35.09	491,500
Jul 19, 2022	33.47	34.29	33.47	34.25	34.25	462,600
Jul 18, 2022	33.50	33.88	32.68	32.84	32.84	344,400
Jul 15, 2022	33.79	33.81	32.95	33.26	33.26	451,800
Jul 14, 2022	32.33	33.07	32.17	32.94	32.94	432,400
Jul 13, 2022	32.39	33.10	31.99	32.79	32.79	686,700
Jul 12, 2022	33.68	33.94	32.66	32.91	32.91	538,900
Jul 11, 2022	34.23	34.42	33.75	33.81	33.81	601,200
Jul 08, 2022	34.50	34.70	33.81	34.34	34.34	669,400
Jul 07, 2022	33.44	34.86	33.21	34.74	34.74	692,300
Jul 06, 2022	32.42	33.58	32.42	33.20	33.20	865,400
Jul 05, 2022	31.99	32.71	31.47	32.53	32.53	797,000
Jul 01, 2022	32.55	33.15	32.29	32.83	32.83	382,900
Jun 30, 2022	31.75	32.87	31.57	32.51	32.51	942,100
Jun 29, 2022	32.42	32.51	31.43	32.24	32.24	473,500
Jun 28, 2022	33.30	33.60	32.28	32.31	32.31	549,200
Jun 27, 2022	33.24	33.58	32.76	33.11	33.11	627,000
Jun 24, 2022	31.92	33.00	31.80	32.98	32.98	1,447,300
Jun 23, 2022	31.23	31.56	30.67	31.55	31.55	519,600
Jun 22, 2022	30.75	31.30	30.50	31.12	31.12	659,700
Jun 21, 2022	31.53	31.80	30.84	31.16	31.16	611,200
Jun 17, 2022	31.75	31.75	30.69	30.98	30.98	1,713,000
Jun 16, 2022	31.66	31.92	30.44	30.73	30.73	597,000
Jun 15, 2022	32.34	32.89	31.62	32.49	32.49	815,000
Jun 14, 2022	32.40	32.50	31.44	31.78	31.78	773,600
Jun 13, 2022	33.21	33.78	32.19	32.45	32.45	835,600
Jun 10, 2022	36.00	36.45	34.50	34.50	34.50	597,200
Jun 09, 2022	36.28	37.14	35.99	36.62	36.62	517,000
Jun 08, 2022	37.30	37.30	36.30	36.43	36.43	739,500
Jun 07, 2022	36.24	37.54	36.00	37.51	37.51	636,800
Jun 06, 2022	37.11	37.15	36.36	36.79	36.79	445,500
Jun 03, 2022	36.66	37.21	36.40	36.76	36.76	620,000
Jun 02, 2022	35.44	37.28	35.44	36.97	36.97	781,100
Jun 01, 2022	35.88	35.97	34.88	35.45	35.45	920,200
May 31, 2022	36.23	36.37	35.06	35.59	35.59	1,449,100
May 27, 2022	36.20	36.73	36.13	36.37	36.37	937,600
May 26, 2022	35.60	36.07	35.27	35.72	35.72	715,800
May 25, 2022	34.98	35.45	34.12	35.18	35.18	1,154,300
May 24, 2022	36.45	36.82	34.60	35.22	35.22	858,300
May 23, 2022	36.71	36.83	35.77	36.53	36.53	559,600
May 20, 2022	36.63	36.73	35.27	36.21	36.21	761,500
May 19, 2022	35.01	36.80	35.01	36.26	36.26	870,800
May 18, 2022	35.86	36.02	34.96	35.36	35.36	788,400
May 17, 2022	36.09	36.56	35.57	36.35	36.35	1,106,600
May 16, 2022	35.21	35.54	34.34	35.27	35.27	697,100
May 13, 2022	35.52	36.08	35.43	35.58	35.58	937,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,235.09-135.90(-0.70%)

S&P 5003,783.28-7.65(-0.20%)

DOW30,273.87-42.45(-0.14%)

CAD/USD0.7344-0.0058(-0.79%)

CRUDE OIL88.03+0.27(+0.31%)

BTC-CAD27,314.50-483.46(-1.74%)

Evoqua Water Technologies Corp. (AQUA)

S&P/TSX
19,235.09
-135.90(-0.70%)

S&P 500
3,783.28
-7.65(-0.20%)

DOW
30,273.87
-42.45(-0.14%)

CAD/USD
0.7344
-0.0058(-0.79%)

CRUDE OIL
88.03
+0.27(+0.31%)

BTC-CAD
27,314.50
-483.46(-1.74%)