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 )

14.66 +0.25 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Aug 31, 2023 10.40 10.43 9.992 10.03 141,288 -0.37(-3.58%)
Aug 30, 2023 10.44 10.50 10.33 10.40 119,898 -0.04(-0.38%)
Aug 29, 2023 10.42 10.46 10.32 10.44 114,997 +0.05(+0.47%)
Aug 28, 2023 10.46 10.65 10.37 10.39 107,802 -0.04(-0.38%)
Aug 25, 2023 10.38 10.55 10.31 10.43 219,037 +0.05(+0.47%)
Aug 24, 2023 10.35 10.48 10.30 10.38 128,652 -0.03(-0.28%)
Aug 23, 2023 10.78 10.83 10.41 10.41 151,421 -0.31(-2.92%)
Aug 22, 2023 11.02 11.09 10.60 10.73 105,016 -0.28(-2.58%)
Aug 21, 2023 11.42 11.42 11.00 11.01 99,049 -0.36(-3.19%)
Aug 18, 2023 11.07 11.46 11.07 11.37 128,204 +0.24(+2.11%)
Aug 17, 2023 10.95 11.24 10.75 11.14 271,435 +0.23(+2.06%)
Aug 16, 2023 11.16 11.34 10.88 10.91 141,821 -0.23(-2.02%)
Aug 15, 2023 11.21 11.33 11.04 11.14 221,995 -0.23(-1.98%)
Aug 14, 2023 11.08 11.70 11.00 11.36 241,039 +0.26(+2.38%)
Aug 11, 2023 11.05 11.15 10.98 11.10 265,050 -0.02(-0.18%)
Aug 10, 2023 11.41 11.48 11.08 11.12 190,242 -0.26(-2.32%)
Aug 09, 2023 11.03 11.43 11.03 11.38 179,491 +0.41(+3.75%)
Aug 08, 2023 11.05 11.23 10.70 10.97 218,944 -0.37(-3.28%)
Aug 07, 2023 11.50 11.60 11.17 11.34 249,140 -0.06(-0.52%)
Aug 04, 2023 10.80 11.72 10.80 11.40 833,180 +0.62(+5.72%)
Aug 03, 2023 11.58 12.66 10.72 10.79 396,281 +0.25(+2.42%)
Aug 02, 2023 10.65 10.81 10.43 10.53 100,986 -0.19(-1.74%)
Aug 01, 2023 10.70 10.90 10.52 10.72 126,592 +0.01(+0.09%)
Jul 31, 2023 10.58 10.82 10.58 10.71 101,139 +0.17(+1.58%)
Jul 28, 2023 10.55 10.74 10.48 10.54 103,201 +0.15(+1.41%)
Jul 27, 2023 10.78 10.78 10.33 10.39 123,580 -0.28(-2.66%)
Jul 26, 2023 10.71 10.77 10.54 10.68 126,679 -0.11(-1.00%)
Jul 25, 2023 10.62 10.80 10.41 10.79 145,051 +0.13(+1.19%)
Jul 24, 2023 10.52 10.81 10.32 10.66 270,361 +0.11(+1.02%)
Jul 21, 2023 10.98 11.08 10.48 10.55 563,024 -0.36(-3.32%)
Jul 20, 2023 10.16 10.91 10.15 10.91 214,876 +0.80(+7.95%)
Jul 19, 2023 10.41 10.58 10.02 10.11 461,669 -0.27(-2.64%)
Jul 18, 2023 9.708 10.43 9.708 10.38 144,121 +0.69(+7.07%)
Jul 17, 2023 9.610 10.22 9.610 9.698 264,489 +0.09(+0.92%)
Jul 14, 2023 10.54 10.54 9.600 9.610 195,270 -1.02(-9.59%)
Jul 13, 2023 10.51 11.02 10.46 10.63 228,096 +0.14(+1.31%)
Jul 12, 2023 10.59 10.59 10.32 10.49 141,338 +0.00(+0.00%)
Jul 11, 2023 10.41 10.69 10.25 10.49 482,241 +0.10(+0.94%)
Jul 10, 2023 10.24 10.53 10.15 10.39 165,989 +0.16(+1.53%)
Jul 07, 2023 9.747 10.42 9.747 10.24 275,949 +0.47(+4.81%)
Jul 06, 2023 9.865 9.938 9.169 9.767 360,711 -0.26(-2.64%)
Jul 05, 2023 10.31 10.31 9.982 10.03 153,278 -0.27(-2.66%)
Jul 03, 2023 10.02 10.36 10.00 10.31 135,224 +0.20(+1.94%)
Jun 30, 2023 10.49 10.49 9.972 10.11 178,011 -0.26(-2.55%)
Jun 29, 2023 10.12 10.55 10.03 10.37 257,054 +0.35(+3.52%)
Jun 28, 2023 9.365 10.04 9.306 10.02 206,057 +0.65(+6.90%)
Jun 27, 2023 9.267 9.389 9.012 9.375 193,476 +0.14(+1.48%)
Jun 26, 2023 9.003 9.345 8.934 9.238 210,607 +0.23(+2.50%)
Jun 23, 2023 8.963 9.179 8.914 9.012 1,956,175 -0.16(-1.71%)
Jun 22, 2023 9.385 9.434 9.071 9.169 154,032 -0.26(-2.80%)
Jun 21, 2023 9.238 9.600 9.130 9.434 194,370 +0.12(+1.26%)
Jun 20, 2023 9.257 9.355 9.003 9.316 234,423 -0.08(-0.83%)
Jun 16, 2023 9.296 9.463 8.924 9.394 547,948 +0.20(+2.13%)
Jun 15, 2023 8.777 9.306 8.669 9.198 372,797 +0.31(+3.53%)
Jun 14, 2023 9.331 9.360 8.866 8.885 188,382 -0.37(-3.98%)
Jun 13, 2023 9.331 9.540 9.215 9.254 197,744 -0.01(-0.10%)
Jun 12, 2023 8.972 9.263 8.861 9.263 243,708 +0.32(+3.58%)
Jun 09, 2023 9.147 9.147 8.895 8.943 160,066 -0.20(-2.23%)
Jun 08, 2023 9.564 9.640 9.089 9.147 209,950 -0.46(-4.75%)
Jun 07, 2023 9.234 9.642 9.195 9.603 268,734 +0.46(+4.98%)
Jun 06, 2023 8.817 9.186 8.730 9.147 358,729 +0.25(+2.84%)
Jun 05, 2023 8.914 9.003 8.812 8.895 144,188 +0.04(+0.44%)
Jun 02, 2023 9.079 9.173 8.788 8.856 362,895 -0.03(-0.33%)
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.