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 )

14.86 -0.06 (-0.40%)
Streaming Delayed Price Updated: 11:49 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 (%)
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%)
Sep 01, 2023 10.08 10.30 10.04 10.17 272,489 +0.20(+2.05%)
Aug 31, 2023 10.33 10.36 9.923 9.962 142,270 -0.37(-3.58%)
Aug 30, 2023 10.37 10.43 10.26 10.33 120,731 -0.04(-0.38%)
Aug 29, 2023 10.35 10.39 10.24 10.37 115,796 +0.05(+0.47%)
Aug 28, 2023 10.39 10.57 10.30 10.32 108,552 -0.04(-0.38%)
Aug 25, 2023 10.31 10.48 10.23 10.36 220,560 +0.05(+0.47%)
Aug 24, 2023 10.28 10.40 10.22 10.31 129,546 -0.03(-0.28%)
Aug 23, 2023 10.70 10.75 10.34 10.34 152,474 -0.31(-2.92%)
Aug 22, 2023 10.94 11.02 10.53 10.65 105,746 -0.28(-2.58%)
Aug 21, 2023 11.34 11.34 10.93 10.93 99,737 -0.36(-3.19%)
Aug 18, 2023 10.99 11.38 10.99 11.29 129,096 +0.23(+2.11%)
Aug 17, 2023 10.88 11.16 10.67 11.06 273,322 +0.22(+2.06%)
Aug 16, 2023 11.08 11.27 10.81 10.84 142,807 -0.22(-2.02%)
Aug 15, 2023 11.13 11.26 10.96 11.06 223,539 -0.22(-1.98%)
Aug 14, 2023 11.00 11.62 10.92 11.29 242,714 +0.26(+2.38%)
Aug 11, 2023 10.97 11.07 10.91 11.02 266,892 -0.02(-0.18%)
Aug 10, 2023 11.33 11.40 11.00 11.04 191,564 -0.26(-2.32%)
Aug 09, 2023 10.95 11.35 10.95 11.30 180,739 +0.41(+3.75%)
Aug 08, 2023 10.97 11.15 10.62 10.90 220,466 -0.37(-3.28%)
Aug 07, 2023 11.42 11.52 11.09 11.27 250,872 -0.06(-0.52%)
Aug 04, 2023 10.72 11.64 10.72 11.32 838,972 +0.61(+5.72%)
Aug 03, 2023 11.50 12.57 10.64 10.71 399,036 +0.25(+2.42%)
Aug 02, 2023 10.57 10.74 10.36 10.46 101,688 -0.18(-1.74%)
Aug 01, 2023 10.62 10.83 10.45 10.64 127,471 +0.01(+0.09%)
Jul 31, 2023 10.51 10.75 10.51 10.63 101,842 +0.17(+1.58%)
Jul 28, 2023 10.48 10.66 10.41 10.47 103,919 +0.15(+1.41%)
Jul 27, 2023 10.70 10.70 10.26 10.32 124,439 -0.28(-2.66%)
Jul 26, 2023 10.63 10.69 10.47 10.60 127,560 -0.11(-1.00%)
Jul 25, 2023 10.55 10.73 10.34 10.71 146,059 +0.13(+1.20%)
Jul 24, 2023 10.45 10.74 10.24 10.58 272,240 +0.11(+1.02%)
Jul 21, 2023 10.91 11.00 10.41 10.48 566,938 -0.36(-3.32%)
Jul 20, 2023 10.09 10.84 10.08 10.84 216,370 +0.80(+7.95%)
Jul 19, 2023 10.34 10.51 9.947 10.04 464,878 -0.27(-2.64%)
Jul 18, 2023 9.641 10.36 9.641 10.31 145,123 +0.68(+7.07%)
Jul 17, 2023 9.544 10.15 9.544 9.631 266,328 +0.09(+0.92%)
Jul 14, 2023 10.47 10.47 9.534 9.544 196,628 -1.01(-9.59%)
Jul 13, 2023 10.44 10.94 10.39 10.56 229,681 +0.14(+1.31%)
Jul 12, 2023 10.52 10.52 10.24 10.42 142,321 +0.00(+0.00%)
Jul 11, 2023 10.34 10.61 10.18 10.42 485,594 +0.10(+0.94%)
Jul 10, 2023 10.17 10.46 10.08 10.32 167,143 +0.16(+1.53%)
Jul 07, 2023 9.680 10.35 9.680 10.17 277,867 +0.47(+4.81%)
Jul 06, 2023 9.797 9.869 9.106 9.699 363,218 -0.26(-2.64%)
Jul 05, 2023 10.23 10.23 9.913 9.962 154,343 -0.27(-2.66%)
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.