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 )

16.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 9.171 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 +0.31(+3.53%)
Jun 14, 2023 9.196 9.224 8.737 8.756 191,157 -0.36(-3.98%)
Jun 13, 2023 9.196 9.401 9.081 9.119 200,657 -0.01(-0.10%)
Jun 12, 2023 8.842 9.129 8.732 9.129 247,298 +0.32(+3.58%)
Jun 09, 2023 9.014 9.014 8.766 8.813 162,424 -0.20(-2.23%)
Jun 08, 2023 9.425 9.500 8.957 9.014 213,043 -0.45(-4.75%)
Jun 07, 2023 9.100 9.502 9.062 9.463 272,693 +0.45(+4.98%)
Jun 06, 2023 8.689 9.052 8.603 9.014 364,013 +0.25(+2.84%)
Jun 05, 2023 8.785 8.872 8.684 8.766 146,312 +0.04(+0.44%)
Jun 02, 2023 8.947 9.040 8.660 8.727 368,241 -0.03(-0.33%)
Jun 01, 2023 8.813 9.081 8.737 8.756 241,259 -0.03(-0.33%)
May 31, 2023 8.861 8.866 8.469 8.785 138,894 -0.10(-1.08%)
May 30, 2023 9.244 9.320 8.670 8.880 142,423 -0.33(-3.53%)
May 26, 2023 9.005 9.205 8.966 9.205 127,298 +0.19(+2.12%)
May 25, 2023 9.138 9.138 8.842 9.014 153,221 -0.17(-1.87%)
May 24, 2023 9.177 9.406 9.153 9.186 219,119 -0.09(-0.93%)
May 23, 2023 9.177 9.511 9.177 9.272 265,106 +0.09(+0.94%)
May 22, 2023 9.033 9.339 8.981 9.186 178,593 +0.21(+2.34%)
May 19, 2023 9.138 9.205 8.861 8.976 139,310 +0.01(+0.11%)
May 18, 2023 8.699 8.985 8.565 8.966 144,087 +0.19(+2.18%)
May 17, 2023 8.574 8.885 8.570 8.775 176,559 +0.30(+3.49%)
May 16, 2023 8.718 8.837 8.450 8.479 174,043 -0.36(-4.11%)
May 15, 2023 8.641 9.071 8.632 8.842 231,014 +0.15(+1.76%)
May 12, 2023 8.555 8.880 8.555 8.689 176,583 +0.17(+2.02%)
May 11, 2023 8.498 8.689 8.345 8.517 176,053 -0.12(-1.44%)
May 10, 2023 8.899 9.071 8.574 8.641 338,226 -0.04(-0.44%)
May 09, 2023 7.762 9.177 7.762 8.680 1,075,091 +1.79(+25.94%)
May 08, 2023 6.691 7.102 6.605 6.892 241,003 +0.34(+5.26%)
May 05, 2023 6.758 6.835 6.519 6.548 368,725 +0.00(+0.00%)
May 04, 2023 6.882 6.882 6.491 6.548 273,868 -0.37(-5.39%)
May 03, 2023 6.968 7.055 6.730 6.921 179,468 +0.01(+0.14%)
May 02, 2023 7.112 7.112 6.768 6.911 167,862 -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.