Indicators

Aris Water Solutions Inc Cl A (NY: ARIS )

14.68 -0.24 (-1.61%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	13.17	13.66	13.05	13.64	380,307	+0.41(+3.11%)
Feb 25, 2022	12.66	13.35	12.72	13.23	220,962	+0.54(+4.27%)
Feb 24, 2022	12.80	13.04	12.22	12.69	237,395	-0.30(-2.30%)
Feb 23, 2022	12.64	13.11	12.62	12.99	525,580	+0.35(+2.81%)
Feb 22, 2022	12.75	12.81	12.49	12.63	188,300	-0.07(-0.59%)
Feb 18, 2022				12.71	0	+0.22(+1.80%)
Feb 17, 2022	12.08	12.51	12.06	12.48	207,993	+0.35(+2.85%)
Feb 16, 2022	11.92	12.20	11.92	12.14	100,868	+0.25(+2.12%)
Feb 15, 2022	12.01	12.14	11.75	11.89	92,071	+0.03(+0.24%)
Feb 14, 2022	11.81	11.97	11.51	11.86	167,459	+0.11(+0.95%)
Feb 11, 2022	11.11	11.85	11.07	11.75	194,972	+0.60(+5.36%)
Feb 10, 2022	11.07	11.55	11.06	11.15	148,224	-0.23(-2.05%)
Feb 09, 2022	11.21	11.53	11.17	11.38	93,975	+0.14(+1.25%)
Feb 08, 2022	11.31	11.37	10.97	11.24	135,898	-0.13(-1.15%)
Feb 07, 2022	11.42	11.62	11.05	11.37	167,621	-0.14(-1.22%)
Feb 04, 2022	11.20	11.59	11.14	11.51	245,513	+0.15(+1.31%)
Feb 03, 2022	11.23			11.36	251,870	-0.03(-0.25%)
Feb 02, 2022	11.68	11.68	11.24	11.39	118,928	-0.32(-2.71%)

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.