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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	49.27	49.85	49.10	49.26	49.26	2,467,200
Feb 02, 2023	49.76	49.89	48.67	49.62	49.62	1,741,000
Feb 01, 2023	47.86	49.50	47.56	49.03	49.03	3,220,400
Jan 31, 2023	47.12	48.60	46.99	48.51	48.51	2,429,100
Jan 30, 2023	47.25	47.82	47.11	47.23	47.23	2,827,000
Jan 27, 2023	47.16	48.28	47.03	47.78	47.78	2,600,100
Jan 26, 2023	48.32	48.50	46.95	47.32	47.32	4,407,000
Jan 25, 2023	47.61	48.30	47.27	47.89	47.89	4,218,200
Jan 24, 2023	47.52	48.92	47.02	48.33	48.33	5,461,900
Jan 23, 2023	46.25	47.53	44.82	47.28	47.28	18,485,900
Jan 20, 2023	40.46	41.05	39.81	41.03	41.03	773,200
Jan 19, 2023	40.96	41.03	40.17	40.21	40.21	662,400
Jan 18, 2023	41.90	42.24	41.11	41.20	41.20	378,400
Jan 17, 2023	42.66	42.85	41.73	41.82	41.82	430,500
Jan 13, 2023	42.05	42.79	41.98	42.73	42.73	548,100
Jan 12, 2023	42.34	42.81	41.78	42.47	42.47	446,200
Jan 11, 2023	40.73	42.05	40.55	42.01	42.01	526,800
Jan 10, 2023	39.49	40.33	39.33	40.33	40.33	449,300
Jan 09, 2023	40.69	41.12	39.71	39.72	39.72	344,100
Jan 06, 2023	39.62	40.23	39.10	40.10	40.10	446,500
Jan 05, 2023	39.31	39.58	38.76	38.94	38.94	432,600
Jan 04, 2023	39.16	39.75	38.60	39.63	39.63	499,100
Jan 03, 2023	40.19	40.46	38.56	38.99	38.99	525,200
Dec 30, 2022	39.97	40.26	39.17	39.60	39.60	826,800
Dec 29, 2022	39.63	40.89	39.49	40.41	40.41	462,100
Dec 28, 2022	40.00	40.59	39.17	39.19	39.19	390,300
Dec 27, 2022	39.81	40.43	39.49	40.00	40.00	459,700
Dec 23, 2022	39.87	40.24	39.40	39.84	39.84	483,700
Dec 22, 2022	39.92	40.06	38.82	39.61	39.61	614,700
Dec 21, 2022	39.00	40.54	39.00	40.45	40.45	846,900
Dec 20, 2022	38.78	39.40	38.25	38.82	38.82	860,200
Dec 19, 2022	40.23	40.46	38.49	38.75	38.75	727,600
Dec 16, 2022	41.12	41.57	39.92	40.21	40.21	1,391,400
Dec 15, 2022	42.28	42.36	41.47	41.60	41.60	494,900
Dec 14, 2022	43.51	44.17	42.85	42.99	42.99	470,200
Dec 13, 2022	44.55	45.40	43.07	43.46	43.46	664,000
Dec 12, 2022	42.73	43.68	42.73	43.58	43.58	863,800
Dec 09, 2022	43.29	43.48	42.41	42.42	42.42	329,700
Dec 08, 2022	43.34	43.81	43.02	43.36	43.36	275,500
Dec 07, 2022	42.90	43.58	42.50	43.06	43.06	376,500
Dec 06, 2022	43.51	43.84	42.60	42.90	42.90	357,200
Dec 05, 2022	43.43	43.67	42.83	43.17	43.17	573,700
Dec 02, 2022	43.16	44.59	43.05	44.26	44.26	437,900
Dec 01, 2022	43.99	44.31	43.28	43.64	43.64	259,300
Nov 30, 2022	42.65	43.51	41.65	43.49	43.49	763,500
Nov 29, 2022	42.86	43.03	42.42	42.55	42.55	391,300
Nov 28, 2022	43.41	43.90	42.71	42.71	42.71	643,700
Nov 25, 2022	44.00	44.33	43.64	43.87	43.87	378,800
Nov 23, 2022	44.33	44.85	43.49	44.14	44.14	411,300
Nov 22, 2022	43.31	43.93	42.82	43.93	43.93	579,800
Nov 21, 2022	43.40	43.67	42.85	43.05	43.05	557,500
Nov 18, 2022	45.40	45.40	42.86	43.53	43.53	860,800
Nov 17, 2022	44.37	44.54	42.83	43.91	43.91	838,500
Nov 16, 2022	44.24	45.17	42.95	44.88	44.88	1,220,800
Nov 15, 2022	40.94	45.18	40.16	44.79	44.79	1,736,700
Nov 14, 2022	40.00	40.21	38.99	38.99	38.99	804,700
Nov 11, 2022	40.00	41.28	39.83	40.43	40.43	688,700
Nov 10, 2022	38.73	39.90	38.49	39.89	39.89	910,900
Nov 09, 2022	38.18	38.83	36.72	36.99	36.99	747,700
Nov 08, 2022	38.52	39.03	38.05	38.70	38.70	570,700
Nov 07, 2022	38.02	38.42	37.61	38.17	38.17	472,600
Nov 04, 2022	37.77	38.19	37.23	37.88	37.88	438,900
Nov 03, 2022	36.68	37.58	36.27	37.08	37.08	358,500
Nov 02, 2022	38.99	39.53	37.33	37.38	37.38	740,100
Nov 01, 2022	39.56	39.65	38.83	39.30	39.30	395,400
Oct 31, 2022	38.75	39.67	38.75	39.18	39.18	534,400
Oct 28, 2022	37.73	39.23	37.61	39.20	39.20	522,300
Oct 27, 2022	37.36	38.28	37.26	37.74	37.74	479,300
Oct 26, 2022	37.02	38.14	36.71	37.21	37.21	448,600
Oct 25, 2022	35.32	37.35	35.32	36.95	36.95	782,500
Oct 24, 2022	35.10	35.71	34.64	35.20	35.20	684,200
Oct 21, 2022	34.16	35.08	33.39	34.90	34.90	1,681,900
Oct 20, 2022	35.73	35.98	33.71	33.87	33.87	461,900
Oct 19, 2022	35.27	35.94	34.89	35.66	35.66	504,700
Oct 18, 2022	36.06	36.81	35.28	35.73	35.73	538,300
Oct 17, 2022	33.66	35.46	33.66	35.18	35.18	1,111,500
Oct 14, 2022	33.36	33.58	32.45	32.76	32.76	415,000
Oct 13, 2022	31.89	33.36	31.42	33.10	33.10	571,200
Oct 12, 2022	33.85	33.86	32.69	32.69	32.69	414,600
Oct 11, 2022	33.22	34.20	32.93	33.72	33.72	473,000
Oct 10, 2022	33.94	33.94	33.21	33.55	33.55	331,200
Oct 07, 2022	34.35	34.40	33.33	33.69	33.69	410,100
Oct 06, 2022	35.32	35.51	34.57	34.79	34.79	426,500
Oct 05, 2022	35.15	35.53	34.91	35.40	35.40	467,600
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.94(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.89(-0.38%)

CAD/USD0.7469-0.0041(-0.55%)

CRUDE OIL73.23-2.65(-3.49%)

BTC-CAD30,689.55-875.07(-2.77%)

Evoqua Water Technologies Corp. (AQUA)

S&P/TSX
20,758.34
+17.94(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.89(-0.38%)

CAD/USD
0.7469
-0.0041(-0.55%)

CRUDE OIL
73.23
-2.65(-3.49%)

BTC-CAD
30,689.55
-875.07(-2.77%)