Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aris Water Solutions Inc Cl A (NY: ARIS )

14.03 -0.62 (-4.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 8.066 8.155 7.952 7.987 165,722 -0.06(-0.74%)
Nov 29, 2023 8.006 8.145 7.927 8.046 208,179 +0.09(+1.12%)
Nov 28, 2023 7.947 7.997 7.809 7.957 163,113 -0.01(-0.12%)
Nov 27, 2023 8.194 8.204 7.908 7.967 174,482 -0.26(-3.13%)
Nov 24, 2023 7.987 8.254 7.977 8.224 115,318 +0.28(+3.48%)
Nov 22, 2023 7.829 7.977 7.710 7.947 189,740 +0.12(+1.52%)
Nov 21, 2023 8.095 8.155 7.809 7.829 252,363 -0.24(-2.94%)
Nov 20, 2023 8.224 8.303 8.046 8.066 346,950 -0.11(-1.33%)
Nov 17, 2023 8.263 8.303 8.046 8.174 364,502 +0.04(+0.49%)
Nov 16, 2023 8.481 8.550 8.056 8.135 309,913 -0.34(-3.97%)
Nov 15, 2023 8.817 9.025 8.402 8.471 444,909 -0.33(-3.71%)
Nov 14, 2023 8.847 9.005 8.590 8.797 351,524 +0.24(+2.77%)
Nov 13, 2023 8.669 8.787 8.511 8.560 175,573 -0.21(-2.37%)
Nov 10, 2023 8.323 8.768 8.303 8.768 339,128 +0.44(+5.34%)
Nov 09, 2023 8.599 8.639 8.298 8.323 243,631 -0.16(-1.86%)
Nov 08, 2023 8.698 8.733 8.293 8.481 265,428 -0.23(-2.61%)
Nov 07, 2023 9.173 9.212 8.659 8.708 309,974 -0.54(-5.88%)
Nov 06, 2023 9.489 9.489 9.163 9.252 271,836 -0.22(-2.30%)
Nov 03, 2023 9.163 9.884 9.084 9.469 536,568 +0.48(+5.39%)
Nov 02, 2023 8.560 9.123 8.362 8.985 682,094 +0.82(+10.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.