Indicators

Aris Water Solutions Inc Cl A (NY: ARIS )

14.81 +0.16 (+1.09%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	14.60	14.84	14.31	14.81	275,629	+0.16(+1.09%)
Apr 25, 2024	14.49	14.86	14.30	14.65	351,245	-0.01(-0.07%)
Apr 24, 2024	14.41	14.71	14.35	14.66	320,896	+0.25(+1.73%)
Apr 23, 2024	14.03	14.48	13.92	14.41	234,805	+0.35(+2.49%)
Apr 22, 2024	13.85	14.20	13.71	14.06	274,314	+0.13(+0.93%)
Apr 19, 2024	13.36	13.98	13.36	13.93	347,102	+0.48(+3.57%)
Apr 18, 2024	13.55	13.69	13.24	13.45	250,550	-0.03(-0.22%)
Apr 17, 2024	14.04	14.07	13.41	13.48	211,171	-0.47(-3.37%)
Apr 16, 2024	13.93	14.17	13.72	13.95	246,039	-0.12(-0.85%)
Apr 15, 2024	14.36	14.36	13.92	14.07	291,050	-0.21(-1.47%)
Apr 12, 2024	14.75	14.90	14.21	14.28	204,266	-0.50(-3.38%)
Apr 11, 2024	14.77	14.92	14.48	14.78	199,609	+0.04(+0.27%)
Apr 10, 2024	14.91	14.91	12.44	14.74	1,079,095	-0.41(-2.71%)
Apr 09, 2024	15.12	15.31	14.96	15.15	241,527	+0.07(+0.46%)
Apr 08, 2024	15.11	15.16	14.65	15.08	237,066	+0.08(+0.53%)
Apr 05, 2024	14.54	15.08	14.40	15.00	391,140	+0.55(+3.81%)
Apr 04, 2024	14.66	14.83	14.44	14.45	230,638	-0.11(-0.76%)
Apr 03, 2024	14.37	14.58	14.25	14.56	200,492	+0.24(+1.68%)
Apr 02, 2024	14.10	14.42	13.93	14.32	223,876	+0.20(+1.42%)

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.