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 )

9.130 -0.030 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 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 02, 2023 9.360 9.457 9.060 9.130 351,999 -0.03(-0.33%)
Jun 01, 2023 9.220 9.500 9.140 9.160 230,619 -0.03(-0.33%)
May 31, 2023 9.270 9.275 8.860 9.190 132,769 -0.10(-1.08%)
May 30, 2023 9.670 9.750 9.070 9.290 136,142 -0.34(-3.53%)
May 26, 2023 9.420 9.630 9.380 9.630 121,684 +0.20(+2.12%)
May 25, 2023 9.560 9.560 9.250 9.430 146,464 -0.18(-1.87%)
May 24, 2023 9.600 9.840 9.575 9.610 209,456 -0.09(-0.93%)
May 23, 2023 9.600 9.950 9.600 9.700 253,415 +0.09(+0.94%)
May 22, 2023 9.450 9.770 9.395 9.610 170,717 +0.22(+2.34%)
May 19, 2023 9.560 9.630 9.270 9.390 133,167 +0.01(+0.11%)
May 18, 2023 9.100 9.400 8.960 9.380 137,733 +0.20(+2.18%)
May 17, 2023 8.970 9.295 8.965 9.180 168,773 +0.31(+3.49%)
May 16, 2023 9.120 9.245 8.840 8.870 166,368 -0.38(-4.11%)
May 15, 2023 9.040 9.490 9.030 9.250 220,826 +0.16(+1.76%)
May 12, 2023 8.950 9.290 8.950 9.090 168,796 +0.18(+2.02%)
May 11, 2023 8.890 9.090 8.730 8.910 168,289 -0.13(-1.44%)
May 10, 2023 9.310 9.490 8.970 9.040 323,310 -0.04(-0.44%)
May 09, 2023 8.120 9.600 8.120 9.080 1,027,678 +1.87(+25.94%)
May 08, 2023 7.000 7.430 6.910 7.210 230,375 +0.36(+5.26%)
May 05, 2023 7.070 7.150 6.820 6.850 352,464 +0.00(+0.00%)
May 04, 2023 7.200 7.200 6.790 6.850 261,790 -0.39(-5.39%)
May 03, 2023 7.290 7.380 7.040 7.240 171,554 +0.01(+0.14%)
May 02, 2023 7.440 7.440 7.080 7.230 160,459 -0.26(-3.47%)
May 01, 2023 7.260 7.520 7.160 7.490 177,096 +0.22(+3.03%)
Apr 28, 2023 7.240 7.520 7.140 7.270 163,449 +0.01(+0.14%)
Apr 27, 2023 6.860 7.260 6.780 7.260 187,197 +0.45(+6.61%)
Apr 26, 2023 6.750 6.970 6.692 6.810 165,617 +0.01(+0.15%)
Apr 25, 2023 7.060 7.060 6.735 6.800 161,245 -0.36(-5.03%)
Apr 24, 2023 7.060 7.200 6.965 7.160 116,883 +0.09(+1.27%)
Apr 21, 2023 7.220 7.220 6.960 7.070 297,679 -0.24(-3.28%)
Apr 20, 2023 7.600 7.600 7.240 7.310 168,677 -0.35(-4.57%)
Apr 19, 2023 7.700 7.750 7.350 7.660 174,382 +0.01(+0.13%)
Apr 18, 2023 8.070 8.270 7.580 7.650 234,939 -0.56(-6.82%)
Apr 17, 2023 7.910 8.260 7.910 8.210 234,615 +0.33(+4.19%)
Apr 14, 2023 7.870 8.000 7.780 7.880 204,990 +0.03(+0.38%)
Apr 13, 2023 7.950 7.980 7.750 7.850 157,107 -0.11(-1.38%)
Apr 12, 2023 8.100 8.110 7.850 7.960 220,401 -0.04(-0.50%)
Apr 11, 2023 8.040 8.040 7.810 8.000 470,441 +0.05(+0.63%)
Apr 10, 2023 8.000 8.235 7.935 7.950 218,728 -0.07(-0.87%)
Apr 06, 2023 7.680 8.200 7.570 8.020 292,720 +0.35(+4.56%)
Apr 05, 2023 7.450 7.680 7.370 7.670 382,037 +0.17(+2.27%)
Apr 04, 2023 7.980 7.980 7.440 7.500 510,547 -0.45(-5.66%)
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.