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 )

14.95 +0.03 (+0.17%)
Streaming Delayed Price Updated: 10:28 AM EDT, Jun 7, 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 (%)
Jun 06, 2024 15.04 15.09 14.79 14.92 187,497 -0.19(-1.22%)
Jun 05, 2024 15.04 15.13 14.88 15.11 350,846 +0.26(+1.74%)
Jun 04, 2024 15.00 15.11 14.67 14.85 320,757 +0.09(+0.61%)
Jun 03, 2024 15.31 15.39 14.64 14.76 359,017 -0.51(-3.32%)
May 31, 2024 14.80 15.28 14.77 15.26 283,610 +0.47(+3.15%)
May 30, 2024 14.78 14.94 14.73 14.80 213,983 +0.00(+0.00%)
May 29, 2024 14.92 15.07 14.72 14.80 227,477 -0.29(-1.91%)
May 28, 2024 15.22 15.37 14.78 15.09 309,337 -0.04(-0.26%)
May 24, 2024 14.88 15.18 14.74 15.12 255,355 +0.40(+2.70%)
May 23, 2024 14.98 15.11 14.58 14.73 454,091 -0.09(-0.60%)
May 22, 2024 15.79 15.79 14.65 14.82 609,488 -1.06(-6.69%)
May 21, 2024 16.09 16.33 15.75 15.88 435,324 -0.30(-1.84%)
May 20, 2024 16.51 16.61 16.12 16.18 362,478 -0.33(-1.99%)
May 17, 2024 16.39 16.51 16.22 16.51 268,295 +0.20(+1.22%)
May 16, 2024 16.63 16.63 16.28 16.31 397,669 -0.28(-1.68%)
May 15, 2024 16.42 16.58 16.04 16.58 543,797 +0.00(+0.00%)
May 14, 2024 16.46 16.67 16.36 16.58 622,282 +0.40(+2.45%)
May 13, 2024 16.88 17.03 16.10 16.19 580,620 -0.54(-3.21%)
May 10, 2024 17.09 17.15 16.31 16.72 771,355 -0.03(-0.18%)
May 09, 2024 17.01 17.10 16.58 16.75 613,231 -0.18(-1.06%)
May 08, 2024 15.89 17.15 15.85 16.93 1,311,242 +1.44(+9.29%)
May 07, 2024 14.97 15.66 14.97 15.49 1,100,776 +0.59(+3.93%)
May 06, 2024 14.81 15.22 14.81 14.91 651,615 +0.37(+2.53%)
May 03, 2024 14.36 14.72 14.16 14.54 453,823 +0.42(+2.95%)
May 02, 2024 13.89 14.22 13.78 14.12 323,469 +0.49(+3.57%)
May 01, 2024 13.90 14.06 13.59 13.64 268,147 -0.30(-2.14%)
Apr 30, 2024 14.50 14.50 13.93 13.93 349,038 -0.62(-4.23%)
Apr 29, 2024 14.75 14.90 14.55 14.55 279,131 -0.16(-1.08%)
Apr 26, 2024 14.50 14.74 14.21 14.71 277,545 +0.16(+1.09%)
Apr 25, 2024 14.39 14.76 14.20 14.55 353,686 -0.01(-0.07%)
Apr 24, 2024 14.31 14.61 14.25 14.56 323,126 +0.25(+1.74%)
Apr 23, 2024 13.93 14.38 13.82 14.31 236,437 +0.35(+2.49%)
Apr 22, 2024 13.75 14.10 13.62 13.96 276,220 +0.13(+0.93%)
Apr 19, 2024 13.27 13.88 13.27 13.83 349,514 +0.48(+3.57%)
Apr 18, 2024 13.46 13.60 13.15 13.36 252,291 -0.03(-0.22%)
Apr 17, 2024 13.94 13.97 13.32 13.39 212,638 -0.47(-3.37%)
Apr 16, 2024 13.83 14.07 13.63 13.85 247,749 -0.12(-0.85%)
Apr 15, 2024 14.26 14.26 13.82 13.97 293,073 -0.21(-1.47%)
Apr 12, 2024 14.65 14.80 14.11 14.18 205,685 -0.50(-3.38%)
Apr 11, 2024 14.67 14.82 14.38 14.68 200,996 +0.04(+0.27%)
Apr 10, 2024 14.81 14.81 12.35 14.64 1,086,596 -0.41(-2.71%)
Apr 09, 2024 15.02 15.20 14.86 15.05 243,205 +0.07(+0.46%)
Apr 08, 2024 15.01 15.06 14.55 14.98 238,713 +0.08(+0.53%)
Apr 05, 2024 14.44 14.98 14.30 14.90 393,858 +0.55(+3.81%)
Apr 04, 2024 14.56 14.73 14.34 14.35 232,241 -0.11(-0.76%)
Apr 03, 2024 14.27 14.48 14.15 14.46 201,885 +0.24(+1.68%)
Apr 02, 2024 14.00 14.32 13.83 14.22 225,432 +0.20(+1.42%)
Apr 01, 2024 14.14 14.19 13.83 14.02 233,255 -0.03(-0.21%)
Mar 28, 2024 14.01 13.92 13.91 14.05 479,131 +0.09(+0.64%)
Mar 27, 2024 13.79 14.00 13.72 13.96 252,705 +0.30(+2.18%)
Mar 26, 2024 13.90 14.08 13.55 13.66 498,309 -0.18(-1.29%)
Mar 25, 2024 13.41 14.15 13.32 13.84 542,345 +0.45(+3.34%)
Mar 22, 2024 13.58 13.60 13.29 13.40 173,096 -0.15(-1.10%)
Mar 21, 2024 13.27 13.63 12.98 13.55 425,239 +0.09(+0.66%)
Mar 20, 2024 13.60 13.68 13.28 13.46 265,363 -0.11(-0.80%)
Mar 19, 2024 13.29 13.70 13.26 13.57 273,176 +0.20(+1.49%)
Mar 18, 2024 13.51 13.88 13.17 13.37 440,553 -0.14(-1.03%)
Mar 15, 2024 12.91 13.61 12.78 13.51 603,336 +0.40(+3.03%)
Mar 14, 2024 13.18 13.26 12.93 13.11 254,614 -0.07(-0.53%)
Mar 13, 2024 12.83 13.33 12.60 13.18 546,234 +0.35(+2.71%)
Mar 12, 2024 13.14 13.29 12.53 12.83 460,946 +0.05(+0.39%)
Mar 11, 2024 11.91 12.81 11.81 12.78 547,298 +0.87(+7.34%)
Mar 08, 2024 11.72 11.92 11.67 11.91 207,060 +0.26(+2.22%)
Mar 07, 2024 11.42 11.73 11.31 11.65 237,782 +0.25(+2.18%)
Mar 06, 2024 11.57 11.60 11.24 11.40 296,496 -0.26(-2.22%)
Mar 05, 2024 11.60 11.92 11.58 11.66 394,863 -0.08(-0.68%)
Mar 04, 2024 12.22 12.28 11.57 11.74 372,662 -0.36(-2.96%)
Mar 01, 2024 11.97 12.23 11.76 12.10 454,636 +0.14(+1.16%)
Feb 29, 2024 10.73 12.11 10.49 11.96 771,531 +2.13(+21.62%)
Feb 28, 2024 9.752 10.10 9.693 9.832 297,950 +0.04(+0.41%)
Feb 27, 2024 9.712 9.881 9.688 9.792 210,914 +0.21(+2.18%)
Feb 26, 2024 9.593 9.732 9.434 9.583 239,820 -0.01(-0.10%)
Feb 23, 2024 9.424 9.653 9.315 9.593 155,677 +0.11(+1.15%)
Feb 22, 2024 9.722 9.849 9.454 9.484 233,422 -0.21(-2.15%)
Feb 21, 2024 9.375 9.782 9.375 9.693 196,415 +0.30(+3.17%)
Feb 20, 2024 9.295 9.578 9.206 9.395 165,821 +0.02(+0.21%)
Feb 16, 2024 9.276 9.464 9.136 9.375 228,925 +0.07(+0.75%)
Feb 15, 2024 9.127 9.434 9.107 9.305 296,062 +0.35(+3.88%)
Feb 14, 2024 8.610 8.988 8.610 8.958 268,204 +0.48(+5.62%)
Feb 13, 2024 8.610 8.759 8.402 8.481 268,957 -0.40(-4.47%)
Feb 12, 2024 8.719 8.988 8.719 8.878 228,010 +0.25(+2.88%)
Feb 09, 2024 8.670 8.799 8.570 8.630 200,661 -0.06(-0.69%)
Feb 08, 2024 8.560 8.754 8.560 8.690 137,083 +0.09(+1.04%)
Feb 07, 2024 8.521 8.690 8.362 8.600 219,403 +0.15(+1.76%)
Feb 06, 2024 8.421 8.580 8.253 8.451 307,255 +0.01(+0.12%)
Feb 05, 2024 8.441 8.533 8.312 8.441 241,108 -0.13(-1.51%)
Feb 02, 2024 8.620 8.700 8.392 8.570 198,907 -0.13(-1.48%)
Feb 01, 2024 8.690 8.878 8.578 8.700 160,312 +0.06(+0.69%)
Jan 31, 2024 8.670 8.898 8.590 8.640 191,998 -0.10(-1.14%)
Jan 30, 2024 8.551 8.799 8.551 8.739 157,141 +0.03(+0.34%)
Jan 29, 2024 8.670 8.739 8.471 8.709 104,769 +0.06(+0.69%)
Jan 26, 2024 8.511 8.680 8.461 8.650 132,803 +0.20(+2.35%)
Jan 25, 2024 8.193 8.461 8.148 8.451 151,394 +0.37(+4.55%)
Jan 24, 2024 8.203 8.263 8.024 8.084 128,954 +0.02(+0.25%)
Jan 23, 2024 8.104 8.208 7.955 8.064 158,942 +0.06(+0.74%)
Jan 22, 2024 7.994 8.034 7.816 8.004 165,502 +0.07(+0.88%)
Jan 19, 2024 7.984 7.984 7.687 7.935 333,687 +0.00(+0.00%)
Jan 18, 2024 7.915 7.965 7.756 7.935 164,176 +0.05(+0.63%)
Jan 17, 2024 7.766 7.925 7.701 7.885 187,531 +0.06(+0.76%)
Jan 16, 2024 7.955 7.965 7.806 7.826 167,907 -0.19(-2.35%)
Jan 12, 2024 8.163 8.243 8.004 8.014 101,672 +0.00(+0.00%)
Jan 11, 2024 8.074 8.082 7.826 8.014 100,437 -0.07(-0.86%)
Jan 10, 2024 8.044 8.084 7.895 8.084 193,936 +0.01(+0.12%)
Jan 09, 2024 8.203 8.203 8.021 8.074 155,072 -0.21(-2.52%)
Jan 08, 2024 8.243 8.302 7.965 8.282 248,115 +0.01(+0.12%)
Jan 05, 2024 8.243 8.441 8.034 8.273 287,506 +0.07(+0.85%)
Jan 04, 2024 8.700 8.700 8.133 8.203 261,529 -0.44(-5.06%)
Jan 03, 2024 8.551 8.958 8.416 8.640 372,190 +0.01(+0.12%)
Jan 02, 2024 8.302 8.888 8.193 8.630 332,423 +0.30(+3.58%)
Dec 29, 2023 8.610 8.630 8.263 8.332 215,084 -0.27(-3.12%)
Dec 28, 2023 8.461 8.620 8.322 8.600 450,508 +0.12(+1.41%)
Dec 27, 2023 8.461 8.531 8.342 8.481 274,615 +0.02(+0.23%)
Dec 26, 2023 8.431 8.531 8.392 8.461 230,556 +0.15(+1.79%)
Dec 22, 2023 8.421 8.685 8.302 8.312 243,504 +0.04(+0.48%)
Dec 21, 2023 8.243 8.501 8.074 8.273 415,688 +0.12(+1.46%)
Dec 20, 2023 8.253 8.600 8.124 8.153 263,680 -0.16(-1.91%)
Dec 19, 2023 7.875 8.382 7.875 8.312 242,114 +0.43(+5.42%)
Dec 18, 2023 7.915 8.044 7.796 7.885 177,199 +0.06(+0.76%)
Dec 15, 2023 8.292 8.382 7.806 7.826 501,825 -0.43(-5.17%)
Dec 14, 2023 8.173 8.570 8.133 8.253 439,073 +0.32(+4.00%)
Dec 13, 2023 7.399 7.935 7.250 7.935 788,217 +0.70(+9.60%)
Dec 12, 2023 7.557 7.557 7.170 7.240 276,844 -0.31(-4.08%)
Dec 11, 2023 7.577 7.637 7.470 7.548 214,281 -0.10(-1.30%)
Dec 08, 2023 7.548 7.756 7.478 7.647 158,452 +0.07(+0.92%)
Dec 07, 2023 7.677 7.714 7.478 7.577 169,525 -0.08(-1.04%)
Dec 06, 2023 7.736 7.994 7.587 7.657 278,599 +0.01(+0.13%)
Dec 05, 2023 8.089 8.147 7.598 7.647 316,616 -0.46(-5.69%)
Dec 04, 2023 8.206 8.413 7.902 8.108 412,516 -0.14(-1.67%)
Dec 01, 2023 7.932 8.314 7.902 8.246 276,409 +0.31(+3.96%)
Nov 30, 2023 8.010 8.098 7.897 7.932 166,874 -0.06(-0.74%)
Nov 29, 2023 7.951 8.089 7.873 7.990 209,626 +0.09(+1.12%)
Nov 28, 2023 7.892 7.941 7.755 7.902 164,247 -0.01(-0.12%)
Nov 27, 2023 8.138 8.147 7.853 7.912 175,695 -0.26(-3.12%)
Nov 24, 2023 7.932 8.197 7.922 8.167 116,119 +0.27(+3.48%)
Nov 22, 2023 7.774 7.922 7.657 7.892 191,059 +0.12(+1.52%)
Nov 21, 2023 8.039 8.098 7.755 7.774 254,117 -0.24(-2.94%)
Nov 20, 2023 8.167 8.246 7.990 8.010 349,362 -0.11(-1.33%)
Nov 17, 2023 8.206 8.246 7.990 8.118 367,035 +0.04(+0.49%)
Nov 16, 2023 8.422 8.491 8.000 8.079 312,067 -0.33(-3.97%)
Nov 15, 2023 8.756 8.962 8.344 8.413 448,001 -0.32(-3.71%)
Nov 14, 2023 8.786 8.943 8.530 8.736 353,967 +0.24(+2.77%)
Nov 13, 2023 8.609 8.727 8.452 8.501 176,793 -0.21(-2.37%)
Nov 10, 2023 8.265 8.707 8.246 8.707 341,485 +0.44(+5.34%)
Nov 09, 2023 8.540 8.579 8.241 8.265 245,325 -0.16(-1.86%)
Nov 08, 2023 8.638 8.673 8.236 8.422 267,273 -0.23(-2.61%)
Nov 07, 2023 9.109 9.149 8.599 8.648 312,128 -0.54(-5.88%)
Nov 06, 2023 9.424 9.424 9.100 9.188 273,726 -0.22(-2.30%)
Nov 03, 2023 9.100 9.816 9.021 9.404 540,298 +0.48(+5.39%)
Nov 02, 2023 8.501 9.060 8.305 8.923 686,835 +0.81(+10.05%)
Nov 01, 2023 8.138 8.314 7.932 8.108 277,935 -0.09(-1.08%)
Oct 31, 2023 7.892 8.354 7.882 8.197 190,312 +0.27(+3.47%)
Oct 30, 2023 8.118 8.143 7.706 7.922 282,277 -0.17(-2.06%)
Oct 27, 2023 7.853 8.147 7.691 8.089 249,828 +0.24(+3.00%)
Oct 26, 2023 7.932 8.089 7.686 7.853 296,520 -0.15(-1.84%)
Oct 25, 2023 8.000 8.147 7.961 8.000 216,682 -0.06(-0.73%)
Oct 24, 2023 8.197 8.265 7.941 8.059 361,640 -0.09(-1.08%)
Oct 23, 2023 8.098 8.462 8.049 8.147 489,376 -0.04(-0.48%)
Oct 20, 2023 8.638 8.717 8.167 8.187 799,060 -0.47(-5.44%)
Oct 19, 2023 8.992 9.208 8.648 8.658 357,976 -0.41(-4.55%)
Oct 18, 2023 9.237 9.335 8.835 9.070 354,554 -0.21(-2.22%)
Oct 17, 2023 9.217 9.502 9.198 9.276 237,108 +0.02(+0.21%)
Oct 16, 2023 9.080 9.291 8.913 9.257 379,736 +0.32(+3.63%)
Oct 13, 2023 9.875 9.973 8.491 8.933 867,737 -0.85(-8.73%)
Oct 12, 2023 9.934 9.934 9.561 9.787 218,873 -0.12(-1.19%)
Oct 11, 2023 9.944 10.16 9.875 9.905 155,231 -0.08(-0.79%)
Oct 10, 2023 9.993 10.18 9.807 9.983 241,475 +0.10(+0.99%)
Oct 09, 2023 9.934 10.13 9.787 9.885 195,650 +0.06(+0.60%)
Oct 06, 2023 9.865 10.13 9.797 9.826 301,785 +0.12(+1.21%)
Oct 05, 2023 9.728 9.865 9.561 9.708 242,873 -0.10(-1.00%)
Oct 04, 2023 9.551 9.846 9.399 9.806 216,675 +0.23(+2.36%)
Oct 03, 2023 9.453 9.679 9.374 9.581 206,152 +0.07(+0.72%)
Oct 02, 2023 9.757 9.816 9.394 9.512 173,398 -0.28(-2.91%)
Sep 29, 2023 9.993 9.993 9.787 9.797 178,273 -0.13(-1.29%)
Sep 28, 2023 9.757 10.33 9.689 9.924 249,492 +0.16(+1.61%)
Sep 27, 2023 9.777 9.929 9.748 9.767 154,633 +0.08(+0.81%)
Sep 26, 2023 10.08 10.17 9.689 9.689 168,240 -0.51(-5.01%)
Sep 25, 2023 9.963 10.22 10.08 10.20 126,871 +0.22(+2.16%)
Sep 22, 2023 9.973 10.09 9.907 9.983 107,709 +0.05(+0.49%)
Sep 21, 2023 10.19 10.19 9.905 9.934 78,614 -0.28(-2.79%)
Sep 20, 2023 10.32 10.49 10.21 10.22 94,798 -0.10(-0.95%)
Sep 19, 2023 10.73 10.77 10.30 10.32 118,960 -0.35(-3.31%)
Sep 18, 2023 10.76 10.85 10.57 10.67 188,471 +0.05(+0.46%)
Sep 15, 2023 10.66 10.80 10.52 10.62 460,383 -0.07(-0.64%)
Sep 14, 2023 10.20 10.83 10.16 10.69 289,868 +0.69(+6.87%)
Sep 13, 2023 10.36 10.40 9.914 10.00 372,166 +0.22(+2.21%)
Sep 12, 2023 9.563 9.884 9.563 9.787 211,385 +0.20(+2.13%)
Sep 11, 2023 9.660 9.660 9.495 9.582 147,802 +0.00(+0.00%)
Sep 08, 2023 9.680 9.758 9.505 9.582 116,198 -0.07(-0.71%)
Sep 07, 2023 9.709 9.767 9.441 9.651 256,008 -0.10(-1.00%)
Sep 06, 2023 9.972 10.00 9.652 9.748 181,559 -0.23(-2.34%)
Sep 05, 2023 10.20 10.24 9.952 9.981 142,055 -0.18(-1.82%)
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.