Canada markets closed

Evoqua Water Technologies Corp. (AQUA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
49.26-0.36 (-0.73%)
At close: 04:00PM EST
48.79 -0.47 (-0.95%)
After hours: 06:05PM EST
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202349.2749.8549.1049.2649.262,467,200
Feb 02, 202349.7649.8948.6749.6249.621,741,000
Feb 01, 202347.8649.5047.5649.0349.033,220,400
Jan 31, 202347.1248.6046.9948.5148.512,429,100
Jan 30, 202347.2547.8247.1147.2347.232,827,000
Jan 27, 202347.1648.2847.0347.7847.782,600,100
Jan 26, 202348.3248.5046.9547.3247.324,407,000
Jan 25, 202347.6148.3047.2747.8947.894,218,200
Jan 24, 202347.5248.9247.0248.3348.335,461,900
Jan 23, 202346.2547.5344.8247.2847.2818,485,900
Jan 20, 202340.4641.0539.8141.0341.03773,200
Jan 19, 202340.9641.0340.1740.2140.21662,400
Jan 18, 202341.9042.2441.1141.2041.20378,400
Jan 17, 202342.6642.8541.7341.8241.82430,500
Jan 13, 202342.0542.7941.9842.7342.73548,100
Jan 12, 202342.3442.8141.7842.4742.47446,200
Jan 11, 202340.7342.0540.5542.0142.01526,800
Jan 10, 202339.4940.3339.3340.3340.33449,300
Jan 09, 202340.6941.1239.7139.7239.72344,100
Jan 06, 202339.6240.2339.1040.1040.10446,500
Jan 05, 202339.3139.5838.7638.9438.94432,600
Jan 04, 202339.1639.7538.6039.6339.63499,100
Jan 03, 202340.1940.4638.5638.9938.99525,200
Dec 30, 202239.9740.2639.1739.6039.60826,800
Dec 29, 202239.6340.8939.4940.4140.41462,100
Dec 28, 202240.0040.5939.1739.1939.19390,300
Dec 27, 202239.8140.4339.4940.0040.00459,700
Dec 23, 202239.8740.2439.4039.8439.84483,700
Dec 22, 202239.9240.0638.8239.6139.61614,700
Dec 21, 202239.0040.5439.0040.4540.45846,900
Dec 20, 202238.7839.4038.2538.8238.82860,200
Dec 19, 202240.2340.4638.4938.7538.75727,600
Dec 16, 202241.1241.5739.9240.2140.211,391,400
Dec 15, 202242.2842.3641.4741.6041.60494,900
Dec 14, 202243.5144.1742.8542.9942.99470,200
Dec 13, 202244.5545.4043.0743.4643.46664,000
Dec 12, 202242.7343.6842.7343.5843.58863,800
Dec 09, 202243.2943.4842.4142.4242.42329,700
Dec 08, 202243.3443.8143.0243.3643.36275,500
Dec 07, 202242.9043.5842.5043.0643.06376,500
Dec 06, 202243.5143.8442.6042.9042.90357,200
Dec 05, 202243.4343.6742.8343.1743.17573,700
Dec 02, 202243.1644.5943.0544.2644.26437,900
Dec 01, 202243.9944.3143.2843.6443.64259,300
Nov 30, 202242.6543.5141.6543.4943.49763,500
Nov 29, 202242.8643.0342.4242.5542.55391,300
Nov 28, 202243.4143.9042.7142.7142.71643,700
Nov 25, 202244.0044.3343.6443.8743.87378,800
Nov 23, 202244.3344.8543.4944.1444.14411,300
Nov 22, 202243.3143.9342.8243.9343.93579,800
Nov 21, 202243.4043.6742.8543.0543.05557,500
Nov 18, 202245.4045.4042.8643.5343.53860,800
Nov 17, 202244.3744.5442.8343.9143.91838,500
Nov 16, 202244.2445.1742.9544.8844.881,220,800
Nov 15, 202240.9445.1840.1644.7944.791,736,700
Nov 14, 202240.0040.2138.9938.9938.99804,700
Nov 11, 202240.0041.2839.8340.4340.43688,700
Nov 10, 202238.7339.9038.4939.8939.89910,900
Nov 09, 202238.1838.8336.7236.9936.99747,700
Nov 08, 202238.5239.0338.0538.7038.70570,700
Nov 07, 202238.0238.4237.6138.1738.17472,600
Nov 04, 202237.7738.1937.2337.8837.88438,900
Nov 03, 202236.6837.5836.2737.0837.08358,500
Nov 02, 202238.9939.5337.3337.3837.38740,100
Nov 01, 202239.5639.6538.8339.3039.30395,400
Oct 31, 202238.7539.6738.7539.1839.18534,400
Oct 28, 202237.7339.2337.6139.2039.20522,300
Oct 27, 202237.3638.2837.2637.7437.74479,300
Oct 26, 202237.0238.1436.7137.2137.21448,600
Oct 25, 202235.3237.3535.3236.9536.95782,500
Oct 24, 202235.1035.7134.6435.2035.20684,200
Oct 21, 202234.1635.0833.3934.9034.901,681,900
Oct 20, 202235.7335.9833.7133.8733.87461,900
Oct 19, 202235.2735.9434.8935.6635.66504,700
Oct 18, 202236.0636.8135.2835.7335.73538,300
Oct 17, 202233.6635.4633.6635.1835.181,111,500
Oct 14, 202233.3633.5832.4532.7632.76415,000
Oct 13, 202231.8933.3631.4233.1033.10571,200
Oct 12, 202233.8533.8632.6932.6932.69414,600
Oct 11, 202233.2234.2032.9333.7233.72473,000
Oct 10, 202233.9433.9433.2133.5533.55331,200
Oct 07, 202234.3534.4033.3333.6933.69410,100
Oct 06, 202235.3235.5134.5734.7934.79426,500
Oct 05, 202235.1535.5334.9135.4035.40467,600
Oct 04, 202235.0636.0034.8635.8535.85713,900
Oct 03, 202233.5134.4633.5134.2834.28731,400
Sept 30, 202234.0034.1833.0733.0733.07542,100
Sept 29, 202234.6734.7233.3733.9533.95556,800
Sept 28, 202234.4335.4034.2835.2035.20654,900
Sept 27, 202234.5734.8733.9334.2434.24604,200
Sept 26, 202233.8334.6033.3333.8733.87534,000
Sept 23, 202234.2734.5433.6734.1634.16551,000
Sept 22, 202235.5235.6034.5934.8434.84408,700
Sept 21, 202236.6037.3935.6735.6835.68514,500
Sept 20, 202236.7236.8736.0936.2636.26431,700
Sept 19, 202235.7437.2635.7437.1037.10554,100
Sept 16, 202236.2536.2535.2236.1536.151,597,200
Sept 15, 202238.2738.4936.4636.5036.501,547,900
Sept 14, 202237.4238.3336.9638.2838.281,290,400
Sept 13, 202236.7637.6036.6337.4837.481,088,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...