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 )

17.01 +0.24 (+1.43%)
Streaming Delayed Price Updated: 1:09 PM EDT, Sep 19, 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 (%)
Jul 31, 2023 10.43 10.67 10.43 10.55 102,629 +0.16(+1.58%)
Jul 28, 2023 10.40 10.58 10.33 10.39 104,722 +0.14(+1.41%)
Jul 27, 2023 10.62 10.62 10.18 10.24 125,400 -0.28(-2.66%)
Jul 26, 2023 10.55 10.61 10.39 10.52 128,545 -0.11(-1.00%)
Jul 25, 2023 10.46 10.65 10.26 10.63 147,188 +0.13(+1.19%)
Jul 24, 2023 10.37 10.66 10.17 10.50 274,343 +0.11(+1.02%)
Jul 21, 2023 10.82 10.92 10.33 10.40 571,318 -0.36(-3.32%)
Jul 20, 2023 10.01 10.75 10.00 10.75 218,041 +0.79(+7.95%)
Jul 19, 2023 10.26 10.43 9.871 9.963 468,469 -0.27(-2.64%)
Jul 18, 2023 9.567 10.28 9.567 10.23 146,244 +0.68(+7.07%)
Jul 17, 2023 9.470 10.07 9.470 9.557 268,385 +0.09(+0.92%)
Jul 14, 2023 10.39 10.39 9.461 9.470 198,147 -1.00(-9.59%)
Jul 13, 2023 10.36 10.86 10.31 10.47 231,456 +0.14(+1.31%)
Jul 12, 2023 10.44 10.44 10.17 10.34 143,420 +0.00(+0.00%)
Jul 11, 2023 10.26 10.53 10.10 10.34 489,345 +0.10(+0.94%)
Jul 10, 2023 10.09 10.38 10.01 10.24 168,434 +0.15(+1.53%)
Jul 07, 2023 9.606 10.27 9.606 10.09 280,014 +0.46(+4.81%)
Jul 06, 2023 9.721 9.794 9.036 9.625 366,024 -0.26(-2.64%)
Jul 05, 2023 10.16 10.16 9.837 9.886 155,536 -0.27(-2.66%)
Jul 03, 2023 9.876 10.21 9.857 10.16 137,215 +0.19(+1.94%)
Jun 30, 2023 10.34 10.34 9.828 9.963 180,633 -0.26(-2.55%)
Jun 29, 2023 9.972 10.40 9.886 10.22 260,841 +0.35(+3.52%)
Jun 28, 2023 9.229 9.895 9.075 9.876 209,093 +0.64(+6.90%)
Jun 27, 2023 9.133 9.253 8.882 9.239 196,326 +0.14(+1.48%)
Jun 26, 2023 8.872 9.210 8.804 9.104 213,709 +0.22(+2.50%)
Jun 23, 2023 8.833 9.046 8.785 8.882 1,984,990 -0.15(-1.71%)
Jun 22, 2023 9.248 9.297 8.939 9.036 156,301 -0.26(-2.80%)
Jun 21, 2023 9.104 9.461 8.997 9.297 197,233 +0.12(+1.26%)
Jun 20, 2023 9.123 9.219 8.872 9.181 237,876 -0.08(-0.83%)
Jun 16, 2023 9.161 9.326 8.795 9.258 556,019 +0.19(+2.13%)
Jun 15, 2023 8.650 9.171 8.544 9.065 378,289 +2.19(+31.88%)
May 08, 2023 6.673 7.083 6.588 6.874 241,652 +0.34(+5.26%)
May 05, 2023 6.740 6.816 6.502 6.530 369,717 +0.00(+0.00%)
May 04, 2023 6.864 6.864 6.473 6.530 274,605 -0.37(-5.39%)
May 03, 2023 6.950 7.036 6.711 6.902 179,951 +0.01(+0.14%)
May 02, 2023 7.093 7.093 6.750 6.893 168,313 -0.25(-3.47%)
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.