Indicators

Aris Water Solutions Inc Cl A (NY: ARIS )

14.68 -0.24 (-1.61%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	10.73	12.11	10.49	11.96	771,531	+2.13(+21.62%)
Feb 28, 2024	9.752	10.10	9.693	9.832	297,950	+0.04(+0.41%)
Feb 27, 2024	9.712	9.881	9.688	9.792	210,914	+0.21(+2.18%)
Feb 26, 2024	9.593	9.732	9.434	9.583	239,820	-0.01(-0.10%)
Feb 23, 2024	9.424	9.653	9.315	9.593	155,677	+0.11(+1.15%)
Feb 22, 2024	9.722	9.849	9.454	9.484	233,422	-0.21(-2.15%)
Feb 21, 2024	9.375	9.782	9.375	9.693	196,415	+0.30(+3.17%)
Feb 20, 2024	9.295	9.578	9.206	9.395	165,821	+0.02(+0.21%)
Feb 16, 2024	9.276	9.464	9.136	9.375	228,925	+0.07(+0.75%)
Feb 15, 2024	9.127	9.434	9.107	9.305	296,062	+0.35(+3.88%)
Feb 14, 2024	8.610	8.988	8.610	8.958	268,204	+0.48(+5.62%)
Feb 13, 2024	8.610	8.759	8.402	8.481	268,957	-0.40(-4.47%)
Feb 12, 2024	8.719	8.988	8.719	8.878	228,010	+0.25(+2.88%)
Feb 09, 2024	8.670	8.799	8.570	8.630	200,661	-0.06(-0.69%)
Feb 08, 2024	8.560	8.754	8.560	8.690	137,083	+0.09(+1.04%)
Feb 07, 2024	8.521	8.690	8.362	8.600	219,403	+0.15(+1.76%)
Feb 06, 2024	8.421	8.580	8.253	8.451	307,255	+0.01(+0.12%)
Feb 05, 2024	8.441	8.533	8.312	8.441	241,108	-0.13(-1.51%)
Feb 02, 2024	8.620	8.700	8.392	8.570	198,907	-0.13(-1.48%)

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.