Advertisement
Advertisement
U.S. markets open in 8 hours 22 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Evoqua Water Technologies Corp. (AQUA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.71+0.36 (+0.89%)
At close: 04:00PM EDT
40.99 +0.28 (+0.69%)
After hours: 07:51PM EDT
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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, 202238.3739.0438.2138.6138.61547,400
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
May 12, 202234.5135.8234.1634.9434.94973,200
May 11, 202234.6835.9434.2934.8734.871,128,600
May 10, 202235.2035.8333.9034.9134.911,564,700
May 09, 202237.4737.8334.6334.7734.772,175,300
May 06, 202239.9240.2138.2738.6738.671,214,200
May 05, 202241.4942.1839.6040.2740.271,837,600
May 04, 202239.7342.6139.1442.3042.301,491,200
May 03, 202240.7542.0038.6640.3140.311,878,900
May 02, 202241.6442.4941.0842.2942.291,060,600
Apr 29, 202242.3543.0841.5941.6941.69693,200
Apr 28, 202242.7543.1741.3342.6042.60603,600
Apr 27, 202241.8342.4941.5042.0042.00986,400
Apr 26, 202242.6842.9341.6841.8341.83799,800
Apr 25, 202242.5343.2742.0643.2743.27568,600
Apr 22, 202243.9244.1542.3942.8342.83652,000
Apr 21, 202245.0145.3043.6044.0144.01577,400
Apr 20, 202245.3845.5144.6744.7244.72615,600
Apr 19, 202244.0045.0443.9044.6544.65467,400
Apr 18, 202243.5444.1743.4443.6843.68474,300
Apr 14, 202244.8844.8843.6543.7843.78643,200
Apr 13, 202245.0845.4244.3144.5544.55681,300
Apr 12, 202245.3946.0344.8445.1745.17741,300
Apr 11, 202244.8145.3044.3044.9844.98915,400
Apr 08, 202243.8845.5343.6944.9944.99827,100
Apr 07, 202243.2844.1742.9443.9743.97783,200
Apr 06, 202243.5543.7742.0143.2343.231,537,500
Apr 05, 202247.2947.7044.3144.6044.601,561,500
Apr 04, 202247.1448.0546.6647.3647.36633,500
Apr 01, 202247.1147.6546.3547.0247.02951,200
Mar 31, 202247.5048.0446.6646.9846.981,618,500
Mar 30, 202245.9147.6845.5347.6147.611,532,500
Mar 29, 202245.8646.4245.7446.1446.14685,200
Mar 28, 202245.8146.3144.8845.2445.24745,000
Mar 25, 202245.6146.4645.4245.7345.73739,400
Mar 24, 202244.8045.4144.4145.4045.40468,200
Mar 23, 202245.2845.5144.5144.5544.55634,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement