Indicators

Aris Water Solutions Inc Cl A (NY: ARIS )

15.01 +0.37 (+2.53%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	7.004	7.275	6.907	7.033	168,961	+0.01(+0.14%)
Apr 27, 2023	6.636	7.023	6.559	7.023	193,510	+0.44(+6.61%)
Apr 26, 2023	6.530	6.743	6.474	6.588	171,202	+0.01(+0.15%)
Apr 25, 2023	6.830	6.830	6.515	6.578	166,682	-0.35(-5.03%)
Apr 24, 2023	6.830	6.965	6.738	6.926	120,824	+0.09(+1.27%)
Apr 21, 2023	6.984	6.984	6.733	6.839	307,718	-0.23(-3.28%)
Apr 20, 2023	7.352	7.352	7.004	7.072	174,365	-0.34(-4.57%)
Apr 19, 2023	7.449	7.497	7.110	7.410	180,262	+0.01(+0.13%)
Apr 18, 2023	7.807	8.000	7.333	7.400	242,862	-0.54(-6.82%)
Apr 17, 2023	7.652	7.991	7.652	7.942	242,527	+0.32(+4.19%)
Apr 14, 2023	7.613	7.739	7.526	7.623	211,903	+0.03(+0.38%)
Apr 13, 2023	7.691	7.720	7.497	7.594	162,405	-0.11(-1.38%)
Apr 12, 2023	7.836	7.845	7.594	7.700	227,833	-0.04(-0.50%)
Apr 11, 2023	7.778	7.778	7.555	7.739	486,306	+0.05(+0.63%)
Apr 10, 2023	7.739	7.966	7.676	7.691	226,104	-0.07(-0.87%)
Apr 06, 2023	7.429	7.932	7.323	7.758	302,591	+0.34(+4.56%)
Apr 05, 2023	7.207	7.429	7.130	7.420	394,921	+0.16(+2.27%)
Apr 04, 2023	7.720	7.720	7.197	7.255	527,764	-0.44(-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.