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 )

14.68 -0.24 (-1.61%)
Official Closing Price Updated: 7:00 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 (%)
May 31, 2023 8.930 8.934 8.535 8.853 137,829 -0.10(-1.08%)
May 30, 2023 9.315 9.392 8.737 8.949 141,331 -0.33(-3.53%)
May 26, 2023 9.074 9.276 9.036 9.276 126,322 +0.19(+2.12%)
May 25, 2023 9.209 9.209 8.910 9.084 152,046 -0.17(-1.87%)
May 24, 2023 9.248 9.479 9.223 9.257 217,439 -0.09(-0.93%)
May 23, 2023 9.248 9.585 9.248 9.344 263,074 +0.09(+0.94%)
May 22, 2023 9.103 9.411 9.050 9.257 177,224 +0.21(+2.34%)
May 19, 2023 9.209 9.276 8.930 9.045 138,242 +0.01(+0.11%)
May 18, 2023 8.766 9.055 8.631 9.036 142,982 +0.19(+2.18%)
May 17, 2023 8.641 8.954 8.636 8.843 175,206 +0.30(+3.49%)
May 16, 2023 8.785 8.906 8.515 8.544 172,709 -0.37(-4.11%)
May 15, 2023 8.708 9.142 8.698 8.910 229,243 +0.15(+1.76%)
May 12, 2023 8.621 8.949 8.621 8.756 175,229 +0.17(+2.02%)
May 11, 2023 8.564 8.756 8.409 8.583 174,703 -0.13(-1.44%)
May 10, 2023 8.968 9.142 8.641 8.708 335,633 -0.04(-0.44%)
May 09, 2023 7.822 9.248 7.822 8.747 1,066,849 +1.80(+25.94%)
May 08, 2023 6.743 7.157 6.656 6.945 239,156 +0.35(+5.26%)
May 05, 2023 6.810 6.887 6.570 6.598 365,898 +0.00(+0.00%)
May 04, 2023 6.936 6.936 6.541 6.598 271,768 -0.38(-5.39%)
May 03, 2023 7.022 7.109 6.782 6.974 178,093 +0.01(+0.14%)
May 02, 2023 7.167 7.167 6.820 6.965 166,575 -0.25(-3.47%)
May 01, 2023 6.993 7.244 6.897 7.215 183,846 +0.21(+3.03%)
Apr 28, 2023 6.974 7.244 6.878 7.003 169,679 +0.01(+0.14%)
Apr 27, 2023 6.608 6.993 6.531 6.993 194,332 +0.43(+6.61%)
Apr 26, 2023 6.502 6.714 6.446 6.560 171,929 +0.01(+0.15%)
Apr 25, 2023 6.801 6.801 6.488 6.550 167,391 -0.35(-5.03%)
Apr 24, 2023 6.801 6.936 6.709 6.897 121,338 +0.09(+1.27%)
Apr 21, 2023 6.955 6.955 6.704 6.810 309,025 -0.23(-3.28%)
Apr 20, 2023 7.321 7.321 6.974 7.042 175,106 -0.34(-4.57%)
Apr 19, 2023 7.417 7.465 7.080 7.379 181,028 +0.01(+0.13%)
Apr 18, 2023 7.774 7.966 7.302 7.369 243,894 -0.54(-6.82%)
Apr 17, 2023 7.620 7.957 7.620 7.909 243,557 +0.32(+4.19%)
Apr 14, 2023 7.581 7.706 7.494 7.591 212,803 +0.03(+0.38%)
Apr 13, 2023 7.658 7.687 7.465 7.562 163,095 -0.11(-1.38%)
Apr 12, 2023 7.803 7.812 7.562 7.668 228,801 -0.04(-0.50%)
Apr 11, 2023 7.745 7.745 7.523 7.706 488,372 +0.05(+0.63%)
Apr 10, 2023 7.706 7.933 7.644 7.658 227,065 -0.07(-0.87%)
Apr 06, 2023 7.398 7.899 7.292 7.726 303,877 +0.34(+4.56%)
Apr 05, 2023 7.176 7.398 7.099 7.388 396,599 +0.16(+2.27%)
Apr 04, 2023 7.687 7.687 7.167 7.225 530,007 -0.43(-5.66%)
Apr 03, 2023 7.639 7.851 7.485 7.658 338,137 +0.15(+2.05%)
Mar 31, 2023 7.639 7.677 7.422 7.504 270,096 -0.07(-0.89%)
Mar 30, 2023 7.620 7.668 7.408 7.571 334,516 +0.08(+1.03%)
Mar 29, 2023 7.735 7.814 7.384 7.494 225,398 -0.15(-2.02%)
Mar 28, 2023 7.764 7.923 7.533 7.648 250,553 -0.18(-2.34%)
Mar 27, 2023 7.870 7.927 7.793 7.831 163,095 +0.13(+1.63%)
Mar 24, 2023 7.571 7.735 7.229 7.706 300,879 +0.04(+0.50%)
Mar 23, 2023 7.793 8.076 7.600 7.668 356,029 -0.06(-0.75%)
Mar 22, 2023 8.371 8.405 7.716 7.726 274,971 -0.66(-7.82%)
Mar 21, 2023 8.207 8.737 8.125 8.381 224,483 +0.44(+5.58%)
Mar 20, 2023 8.015 8.283 7.822 7.937 313,986 -0.04(-0.48%)
Mar 17, 2023 8.178 8.371 7.976 7.976 418,671 -0.31(-3.72%)
Mar 16, 2023 8.198 8.515 7.827 8.284 438,159 +0.09(+1.06%)
Mar 15, 2023 8.655 8.655 7.940 8.198 420,860 -0.92(-10.04%)
Mar 14, 2023 9.408 9.532 8.931 9.113 293,727 -0.05(-0.52%)
Mar 13, 2023 9.132 9.570 8.855 9.160 356,671 -0.27(-2.83%)
Mar 10, 2023 9.923 9.932 9.246 9.427 513,797 -0.51(-5.18%)
Mar 09, 2023 10.40 10.50 9.837 9.942 340,373 -0.49(-4.66%)
Mar 08, 2023 10.50 10.92 10.25 10.43 563,263 -0.25(-2.32%)
Mar 07, 2023 11.61 11.61 9.565 10.68 2,277,402 -1.94(-15.41%)
Mar 06, 2023 13.32 13.51 12.47 12.62 340,202 -0.51(-3.85%)
Mar 03, 2023 13.08 13.31 13.03 13.13 200,204 -0.14(-1.08%)
Mar 02, 2023 12.84 13.35 12.82 13.27 114,869 +0.32(+2.50%)
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.