Skip to main content

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

Historical Prices

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.