Evoqua Water Technologies... (AQUA)
NYSE: AQUA
· Real-Time Price · USD
49.88
0.47 (0.95%)
At close: May 23, 2023, 10:00 PM
AQUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2023 | 49.84 | 51.62 | 49.84 | 49.88 | 49.88 | 0.95% | 30,787,734 |
| May 22, 2023 | 49.59 | 49.88 | 49.32 | 49.41 | 49.41 | -0.44% | 868,972 |
| May 19, 2023 | 49.87 | 50.04 | 49.51 | 49.63 | 49.63 | 0.51% | 1,670,539 |
| May 18, 2023 | 49.08 | 49.59 | 48.84 | 49.38 | 49.38 | 0.59% | 815,575 |
| May 17, 2023 | 48.97 | 49.15 | 48.63 | 49.09 | 49.09 | 0.61% | 1,995,646 |
| May 16, 2023 | 49.40 | 49.40 | 48.72 | 48.79 | 48.79 | -1.41% | 1,499,975 |
| May 15, 2023 | 49.49 | 49.77 | 49.33 | 49.49 | 49.49 | -0.16% | 1,828,722 |
| May 12, 2023 | 49.85 | 50.22 | 49.20 | 49.57 | 49.57 | 0.26% | 2,697,935 |
| May 11, 2023 | 50.22 | 50.50 | 49.44 | 49.44 | 49.44 | -2.33% | 4,352,143 |
| May 10, 2023 | 50.95 | 51.03 | 49.97 | 50.62 | 50.62 | 0.00% | 1,072,942 |
| May 9, 2023 | 50.66 | 50.78 | 50.28 | 50.62 | 50.62 | -0.32% | 1,689,570 |
| May 8, 2023 | 51.77 | 52.30 | 50.47 | 50.78 | 50.78 | -1.44% | 1,377,582 |
| May 5, 2023 | 51.49 | 51.68 | 50.18 | 51.52 | 51.52 | 1.84% | 4,528,804 |
| May 4, 2023 | 49.24 | 51.19 | 49.24 | 50.59 | 50.59 | 2.41% | 2,540,476 |
| May 3, 2023 | 49.93 | 50.24 | 49.32 | 49.40 | 49.40 | -0.60% | 2,901,087 |
| May 2, 2023 | 49.55 | 49.86 | 48.86 | 49.70 | 49.70 | -0.12% | 2,841,746 |
| May 1, 2023 | 49.19 | 50.32 | 49.19 | 49.76 | 49.76 | 0.63% | 1,291,805 |
| Apr 28, 2023 | 49.23 | 49.87 | 49.17 | 49.45 | 49.45 | -0.26% | 2,213,477 |
| Apr 27, 2023 | 48.49 | 49.69 | 48.49 | 49.58 | 49.58 | 2.91% | 1,241,959 |
| Apr 26, 2023 | 48.92 | 48.92 | 48.12 | 48.18 | 48.18 | -1.91% | 1,315,681 |