Skip to main content

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

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 9.171 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.