Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 202235.1535.5334.9135.4035.40448,235
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
Sept 12, 202237.0538.0836.9038.0138.01738,800
Sept 09, 202236.4637.0936.4136.8136.81588,200
Sept 08, 202235.6036.1735.3336.1336.13335,100
Sept 07, 202234.8736.0834.8735.9835.98338,600
Sept 06, 202234.2135.1434.2134.9034.90345,800
Sept 02, 202235.2335.3234.3634.4034.40515,100
Sept 01, 202234.8035.0234.2434.7034.70746,200
Aug 31, 202235.7235.8435.0535.0835.08352,100
Aug 30, 202236.0336.0335.2335.4635.46407,900
Aug 29, 202236.1736.3335.7435.7535.75518,100
Aug 26, 202238.4838.4836.2936.4036.40590,400
Aug 25, 202239.0539.2138.3338.5838.581,335,200
Aug 24, 202238.3238.9238.0138.8738.87302,400
Aug 23, 202238.3638.8438.0438.2038.20311,700
Aug 22, 202238.5738.6638.1038.5838.58620,100
Aug 19, 202239.8339.8339.1039.2739.27307,300
Aug 18, 202239.5340.2939.5340.0640.06301,400
Aug 17, 202239.5439.7639.0539.5939.59415,800
Aug 16, 202240.3340.5039.8340.1240.12422,400
Aug 15, 202240.0140.8139.7440.7140.71331,600
Aug 12, 202239.7640.3639.3340.3540.35343,700
Aug 11, 202239.7840.0339.0839.3239.32262,500
Aug 10, 202238.9839.4038.7439.3339.33271,900
Aug 09, 202238.4738.5037.7238.0338.03318,100
Aug 08, 202238.5838.7838.3138.7238.72522,300
Aug 05, 202238.3739.0438.2138.6138.61548,100
Aug 04, 202237.9138.9337.7138.8938.89430,600
Aug 03, 202237.5038.3336.9438.1538.15597,000
Aug 02, 202237.4638.2036.2136.8036.80720,400
Aug 01, 202237.8338.5237.4638.2938.291,039,800
Jul 29, 202238.0938.5437.9338.1138.11565,400
Jul 28, 202237.1538.2837.1038.1738.17350,100
Jul 27, 202236.3637.0236.1036.9636.96449,500
Jul 26, 202235.4536.0635.3936.0136.01341,600
Jul 25, 202235.6335.8535.0935.7235.72214,500
Jul 22, 202236.1136.5035.4735.6835.68399,900
Jul 21, 202235.0536.1034.9436.1036.10692,500
Jul 20, 202234.0935.3434.0935.0935.09491,500
Jul 19, 202233.4734.2933.4734.2534.25462,600
Jul 18, 202233.5033.8832.6832.8432.84344,400
Jul 15, 202233.7933.8132.9533.2633.26451,800
Jul 14, 202232.3333.0732.1732.9432.94432,400
Jul 13, 202232.3933.1031.9932.7932.79686,700
Jul 12, 202233.6833.9432.6632.9132.91538,900
Jul 11, 202234.2334.4233.7533.8133.81601,200
Jul 08, 202234.5034.7033.8134.3434.34669,400
Jul 07, 202233.4434.8633.2134.7434.74692,300
Jul 06, 202232.4233.5832.4233.2033.20865,400
Jul 05, 202231.9932.7131.4732.5332.53797,000
Jul 01, 202232.5533.1532.2932.8332.83382,900
Jun 30, 202231.7532.8731.5732.5132.51942,100
Jun 29, 202232.4232.5131.4332.2432.24473,500
Jun 28, 202233.3033.6032.2832.3132.31549,200
Jun 27, 202233.2433.5832.7633.1133.11627,000
Jun 24, 202231.9233.0031.8032.9832.981,447,300
Jun 23, 202231.2331.5630.6731.5531.55519,600
Jun 22, 202230.7531.3030.5031.1231.12659,700
Jun 21, 202231.5331.8030.8431.1631.16611,200
Jun 17, 202231.7531.7530.6930.9830.981,713,000
Jun 16, 202231.6631.9230.4430.7330.73597,000
Jun 15, 202232.3432.8931.6232.4932.49815,000
Jun 14, 202232.4032.5031.4431.7831.78773,600
Jun 13, 202233.2133.7832.1932.4532.45835,600
Jun 10, 202236.0036.4534.5034.5034.50597,200
Jun 09, 202236.2837.1435.9936.6236.62517,000
Jun 08, 202237.3037.3036.3036.4336.43739,500
Jun 07, 202236.2437.5436.0037.5137.51636,800
Jun 06, 202237.1137.1536.3636.7936.79445,500
Jun 03, 202236.6637.2136.4036.7636.76620,000
Jun 02, 202235.4437.2835.4436.9736.97781,100
Jun 01, 202235.8835.9734.8835.4535.45920,200
May 31, 202236.2336.3735.0635.5935.591,449,100
May 27, 202236.2036.7336.1336.3736.37937,600
May 26, 202235.6036.0735.2735.7235.72715,800
May 25, 202234.9835.4534.1235.1835.181,154,300
May 24, 202236.4536.8234.6035.2235.22858,300
May 23, 202236.7136.8335.7736.5336.53559,600
May 20, 202236.6336.7335.2736.2136.21761,500
May 19, 202235.0136.8035.0136.2636.26870,800
May 18, 202235.8636.0234.9635.3635.36788,400
May 17, 202236.0936.5635.5736.3536.351,106,600
May 16, 202235.2135.5434.3435.2735.27697,100
May 13, 202235.5236.0835.4335.5835.58937,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...