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 )

14.79 -0.13 (-0.87%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 7, 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 (%)
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%)
Feb 01, 2024 8.690 8.878 8.578 8.700 160,312 +0.06(+0.69%)
Jan 31, 2024 8.670 8.898 8.590 8.640 191,998 -0.10(-1.14%)
Jan 30, 2024 8.551 8.799 8.551 8.739 157,141 +0.03(+0.34%)
Jan 29, 2024 8.670 8.739 8.471 8.709 104,769 +0.06(+0.69%)
Jan 26, 2024 8.511 8.680 8.461 8.650 132,803 +0.20(+2.35%)
Jan 25, 2024 8.193 8.461 8.148 8.451 151,394 +0.37(+4.55%)
Jan 24, 2024 8.203 8.263 8.024 8.084 128,954 +0.02(+0.25%)
Jan 23, 2024 8.104 8.208 7.955 8.064 158,942 +0.06(+0.74%)
Jan 22, 2024 7.994 8.034 7.816 8.004 165,502 +0.07(+0.88%)
Jan 19, 2024 7.984 7.984 7.687 7.935 333,687 +0.00(+0.00%)
Jan 18, 2024 7.915 7.965 7.756 7.935 164,176 +0.05(+0.63%)
Jan 17, 2024 7.766 7.925 7.701 7.885 187,531 +0.06(+0.76%)
Jan 16, 2024 7.955 7.965 7.806 7.826 167,907 -0.19(-2.35%)
Jan 12, 2024 8.163 8.243 8.004 8.014 101,672 +0.00(+0.00%)
Jan 11, 2024 8.074 8.082 7.826 8.014 100,437 -0.07(-0.86%)
Jan 10, 2024 8.044 8.084 7.895 8.084 193,936 +0.01(+0.12%)
Jan 09, 2024 8.203 8.203 8.021 8.074 155,072 -0.21(-2.52%)
Jan 08, 2024 8.243 8.302 7.965 8.282 248,115 +0.01(+0.12%)
Jan 05, 2024 8.243 8.441 8.034 8.273 287,506 +0.07(+0.85%)
Jan 04, 2024 8.700 8.700 8.133 8.203 261,529 -0.44(-5.06%)
Jan 03, 2024 8.551 8.958 8.416 8.640 372,190 +0.01(+0.12%)
Jan 02, 2024 8.302 8.888 8.193 8.630 332,423 +0.30(+3.58%)
Dec 29, 2023 8.610 8.630 8.263 8.332 215,084 -0.27(-3.12%)
Dec 28, 2023 8.461 8.620 8.322 8.600 450,508 +0.12(+1.41%)
Dec 27, 2023 8.461 8.531 8.342 8.481 274,615 +0.02(+0.23%)
Dec 26, 2023 8.431 8.531 8.392 8.461 230,556 +0.15(+1.79%)
Dec 22, 2023 8.421 8.685 8.302 8.312 243,504 +0.04(+0.48%)
Dec 21, 2023 8.243 8.501 8.074 8.273 415,688 +0.12(+1.46%)
Dec 20, 2023 8.253 8.600 8.124 8.153 263,680 -0.16(-1.91%)
Dec 19, 2023 7.875 8.382 7.875 8.312 242,114 +0.43(+5.42%)
Dec 18, 2023 7.915 8.044 7.796 7.885 177,199 +0.06(+0.76%)
Dec 15, 2023 8.292 8.382 7.806 7.826 501,825 -0.43(-5.17%)
Dec 14, 2023 8.173 8.570 8.133 8.253 439,073 +0.32(+4.00%)
Dec 13, 2023 7.399 7.935 7.250 7.935 788,217 +0.70(+9.60%)
Dec 12, 2023 7.557 7.557 7.170 7.240 276,844 -0.31(-4.08%)
Dec 11, 2023 7.577 7.637 7.470 7.548 214,281 -0.10(-1.30%)
Dec 08, 2023 7.548 7.756 7.478 7.647 158,452 +0.07(+0.92%)
Dec 07, 2023 7.677 7.714 7.478 7.577 169,525 -0.08(-1.04%)
Dec 06, 2023 7.736 7.994 7.587 7.657 278,599 +0.01(+0.13%)
Dec 05, 2023 8.089 8.147 7.598 7.647 316,616 -0.46(-5.69%)
Dec 04, 2023 8.206 8.413 7.902 8.108 412,516 -0.14(-1.67%)
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.