U.S. Markets open in 5 hrs 22 mins

Evoqua Water Technologies Corp. (AQUA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.51-1.12 (-3.91%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 06, 2021------
May 05, 202127.7927.7927.4827.5127.51850,300
May 04, 202128.7128.7628.1828.6328.63885,300
May 03, 202128.9329.0728.4828.6128.611,053,900
Apr 30, 202128.5828.9028.4128.5828.581,068,200
Apr 29, 202129.5029.7428.6129.0029.00631,700
Apr 28, 202128.9329.7528.8229.5129.511,137,100
Apr 27, 202128.5229.1528.4229.0729.07976,100
Apr 26, 202128.9129.0528.4328.5128.51453,500
Apr 23, 202128.4328.6228.1728.5028.50613,400
Apr 22, 202128.4428.9428.1728.2328.23712,800
Apr 21, 202128.3228.6027.9728.2528.25913,500
Apr 20, 202128.7628.8728.0028.3628.36921,300
Apr 19, 202128.5628.6928.2328.6328.631,367,900
Apr 16, 202128.7729.2028.6328.6828.682,093,700
Apr 15, 202127.9928.5427.9328.5128.511,144,100
Apr 14, 202127.9328.3327.8928.0028.00710,000
Apr 13, 202127.7528.0527.3327.8327.83810,100
Apr 12, 202127.5327.9227.4427.8927.89590,900
Apr 09, 202127.3227.6427.1027.5427.54729,300
Apr 08, 202127.0027.2126.5727.1127.11760,200
Apr 07, 202127.5327.5526.7126.8426.841,156,400
Apr 06, 202127.3928.7527.3927.5427.541,436,500
Apr 05, 202127.8727.8827.3427.5127.511,112,200
Apr 01, 202126.6627.2926.4327.2827.28997,100
Mar 31, 202125.8826.7225.6626.3026.301,295,400
Mar 30, 202125.4925.7925.1525.7425.74601,400
Mar 29, 202126.0926.5225.1225.2625.26766,800
Mar 26, 202125.4326.0625.0326.0426.041,174,900
Mar 25, 202124.3925.0023.5524.9224.921,452,600
Mar 24, 202125.4425.9124.6024.6224.621,581,300
Mar 23, 202126.0626.3425.0125.2425.241,807,000
Mar 22, 202125.5325.6724.6725.2425.241,230,900
Mar 19, 202126.0626.1725.3025.7025.704,167,500
Mar 18, 202126.5227.1425.8325.9525.95858,000
Mar 17, 202126.7626.8725.9926.6426.64820,700
Mar 16, 202126.6527.1226.3026.9726.971,379,800
Mar 15, 202126.3026.9125.9626.8326.83881,200
Mar 12, 202126.0226.5025.8126.3826.38904,000
Mar 11, 202125.5126.1725.4225.9525.95833,100
Mar 10, 202125.5526.1725.2525.4225.421,197,500
Mar 09, 202125.0925.7424.8825.4825.481,411,200
Mar 08, 202124.3824.8423.9124.6324.631,509,300
Mar 05, 202123.4324.2222.0024.1824.182,268,800
Mar 04, 202124.7624.7922.7223.0723.072,138,100
Mar 03, 202125.4126.1324.8224.8724.871,491,900
Mar 02, 202125.7826.1425.3325.4325.431,222,400
Mar 01, 202125.0226.1424.8626.0926.091,890,600
Feb 26, 202124.9225.1824.2124.5524.551,348,300
Feb 25, 202125.5925.7024.7824.9724.972,544,800
Feb 24, 202124.6825.0024.4824.6724.671,344,800
Feb 23, 202124.2224.9023.8324.5724.572,134,500
Feb 22, 202124.6725.0424.3724.5424.541,612,300
Feb 19, 202123.9825.0023.9824.6724.674,274,100
Feb 18, 202123.8824.0323.4523.6723.671,860,400
Feb 17, 202124.4824.7123.9023.9423.941,482,200
Feb 16, 202124.7625.1724.3824.7624.762,148,100
Feb 12, 202125.2725.3224.6324.7124.712,995,500
Feb 11, 202126.1026.1024.9825.4825.484,840,600
Feb 10, 202126.9526.9525.5526.0126.014,241,500
Feb 09, 202126.1026.7825.1426.3326.3310,301,900
Feb 08, 202126.4627.1526.0826.1526.152,581,300
Feb 05, 202126.5226.6425.6226.0526.051,121,700
Feb 04, 202126.0027.2825.7126.2026.202,196,100
Feb 03, 202126.6526.9824.7525.9225.922,238,200
Feb 02, 202126.8827.5525.8126.5026.502,392,100
Feb 01, 202127.5727.7427.0327.5527.55999,100
Jan 29, 202127.7227.8627.0227.2527.25836,400
Jan 28, 202127.8428.3527.5027.9027.90827,300
Jan 27, 202127.5129.1126.3027.4627.461,668,700
Jan 26, 202129.8129.9128.2228.4328.43915,100
Jan 25, 202130.3830.5529.3229.5529.55594,000
Jan 22, 202129.9130.6629.9130.4430.44772,200
Jan 21, 202130.9230.9230.0330.3130.31523,100
Jan 20, 202131.1131.4030.5330.8930.89600,600
Jan 19, 202130.6931.5730.5331.0431.041,041,400
Jan 15, 202129.8030.1429.2130.0730.071,137,800
Jan 14, 202130.3130.4629.4830.3430.34645,700
Jan 13, 202130.7430.9929.9030.0030.00523,000
Jan 12, 202130.6631.6330.6631.0031.00919,500
Jan 11, 202129.3230.7329.3230.5530.551,292,700
Jan 08, 202130.4330.7829.0829.8029.801,847,600
Jan 07, 202128.4430.1028.2629.9229.921,170,600
Jan 06, 202127.5028.9827.4628.5928.59909,000
Jan 05, 202126.3827.2626.3827.0227.02548,000
Jan 04, 202127.0027.0025.8226.4226.42970,300
Dec 31, 202026.5327.2426.2026.9826.98441,800
Dec 30, 202026.2926.9626.0426.6026.60549,000
Dec 29, 202027.0727.3025.8126.2126.21452,000
Dec 28, 202027.5027.6426.9527.0427.04810,400
Dec 24, 202026.8727.7026.7727.2127.21537,100
Dec 23, 202026.8027.4226.0426.7626.761,717,900
Dec 22, 202025.7226.8325.3326.5626.561,099,600
Dec 21, 202024.7425.4224.6025.3425.341,873,900
Dec 18, 202025.5725.8925.2325.4125.411,857,800
Dec 17, 202024.8925.6624.6125.6225.622,148,000
Dec 16, 202025.8125.8124.0624.2624.261,791,200
Dec 15, 202022.9924.5822.7924.2424.242,351,600
Dec 14, 202024.0624.2522.6622.7422.741,182,600
Dec 11, 202023.7524.0923.4023.7623.76674,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...