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 )

17.13 +0.27 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2023 10.34 10.34 9.828 9.963 180,633 -0.26(-2.55%)
Jun 29, 2023 9.972 10.40 9.886 10.22 260,841 +0.35(+3.52%)
Jun 28, 2023 9.229 9.895 9.171 9.876 209,093 +0.64(+6.90%)
Jun 27, 2023 9.133 9.253 8.882 9.239 196,326 +0.14(+1.48%)
Jun 26, 2023 8.872 9.210 8.804 9.104 213,709 +0.22(+2.50%)
Jun 23, 2023 8.833 9.046 8.785 8.882 1,984,990 -0.15(-1.71%)
Jun 22, 2023 9.248 9.297 8.939 9.036 156,301 -0.26(-2.80%)
Jun 21, 2023 9.104 9.461 8.997 9.297 197,233 +0.12(+1.26%)
Jun 20, 2023 9.123 9.219 8.872 9.181 237,876 -0.08(-0.83%)
Jun 16, 2023 9.161 9.326 8.795 9.258 556,019 +0.19(+2.13%)
Jun 15, 2023 8.650 9.171 8.544 9.065 378,289 +0.31(+3.53%)
Jun 14, 2023 9.196 9.224 8.737 8.756 191,157 -0.36(-3.98%)
Jun 13, 2023 9.196 9.401 9.081 9.119 200,657 -0.01(-0.10%)
Jun 12, 2023 8.842 9.129 8.732 9.129 247,298 +0.32(+3.58%)
Jun 09, 2023 9.014 9.014 8.766 8.813 162,424 -0.20(-2.23%)
Jun 08, 2023 9.425 9.500 8.957 9.014 213,043 -0.45(-4.75%)
Jun 07, 2023 9.100 9.502 9.062 9.463 272,693 +0.45(+4.98%)
Jun 06, 2023 8.689 9.052 8.603 9.014 364,013 +0.25(+2.84%)
Jun 05, 2023 8.785 8.872 8.684 8.766 146,312 +0.04(+0.44%)
Jun 02, 2023 8.947 9.040 8.660 8.727 368,241 -0.03(-0.33%)
Jun 01, 2023 8.813 9.081 8.737 8.756 241,259 -0.03(-0.33%)
May 31, 2023 8.861 8.866 8.469 8.785 138,894 -0.10(-1.08%)
May 30, 2023 9.244 9.320 8.670 8.880 142,423 -0.33(-3.53%)
May 26, 2023 9.005 9.205 8.966 9.205 127,298 +0.19(+2.12%)
May 25, 2023 9.138 9.138 8.842 9.014 153,221 -0.17(-1.87%)
May 24, 2023 9.177 9.406 9.153 9.186 219,119 -0.09(-0.93%)
May 23, 2023 9.177 9.511 9.177 9.272 265,106 +0.09(+0.94%)
May 22, 2023 9.033 9.339 8.981 9.186 178,593 +0.21(+2.34%)
May 19, 2023 9.138 9.205 8.861 8.976 139,310 +0.01(+0.11%)
May 18, 2023 8.699 8.985 8.565 8.966 144,087 +0.19(+2.18%)
May 17, 2023 8.574 8.885 8.570 8.775 176,559 +0.30(+3.49%)
May 16, 2023 8.718 8.837 8.450 8.479 174,043 -0.36(-4.11%)
May 15, 2023 8.641 9.071 8.632 8.842 231,014 +0.15(+1.76%)
May 12, 2023 8.555 8.880 8.555 8.689 176,583 +0.17(+2.02%)
May 11, 2023 8.498 8.689 8.345 8.517 176,053 -0.12(-1.44%)
May 10, 2023 8.899 9.071 8.574 8.641 338,226 -0.04(-0.44%)
May 09, 2023 7.762 9.177 7.762 8.680 1,075,091 +1.79(+25.94%)
May 08, 2023 6.691 7.102 6.605 6.892 241,003 +0.34(+5.26%)
May 05, 2023 6.758 6.835 6.519 6.548 368,725 +0.00(+0.00%)
May 04, 2023 6.882 6.882 6.491 6.548 273,868 -0.37(-5.39%)
May 03, 2023 6.968 7.055 6.730 6.921 179,468 +0.01(+0.14%)
May 02, 2023 7.112 7.112 6.768 6.911 167,862 -0.25(-3.47%)
May 01, 2023 6.940 7.188 6.844 7.160 185,266 +0.21(+3.03%)
Apr 28, 2023 6.921 7.188 6.825 6.949 170,990 +0.01(+0.14%)
Apr 27, 2023 6.557 6.940 6.481 6.940 195,833 +0.43(+6.61%)
Apr 26, 2023 6.452 6.663 6.397 6.510 173,258 +0.01(+0.15%)
Apr 25, 2023 6.749 6.749 6.438 6.500 168,684 -0.34(-5.03%)
Apr 24, 2023 6.749 6.882 6.658 6.844 122,275 +0.09(+1.27%)
Apr 21, 2023 6.902 6.902 6.653 6.758 311,412 -0.23(-3.28%)
Apr 20, 2023 7.265 7.265 6.921 6.988 176,459 -0.33(-4.57%)
Apr 19, 2023 7.360 7.408 7.026 7.322 182,427 +0.01(+0.13%)
Apr 18, 2023 7.714 7.905 7.246 7.313 245,778 -0.54(-6.82%)
Apr 17, 2023 7.561 7.896 7.561 7.848 245,439 +0.32(+4.19%)
Apr 14, 2023 7.523 7.647 7.437 7.532 214,447 +0.03(+0.38%)
Apr 13, 2023 7.599 7.628 7.408 7.504 164,355 -0.11(-1.38%)
Apr 12, 2023 7.743 7.752 7.504 7.609 230,569 -0.04(-0.50%)
Apr 11, 2023 7.685 7.685 7.466 7.647 492,145 +0.05(+0.63%)
Apr 10, 2023 7.647 7.872 7.585 7.599 228,819 -0.07(-0.87%)
Apr 06, 2023 7.341 7.838 7.236 7.666 306,225 +0.33(+4.56%)
Apr 05, 2023 7.121 7.341 7.045 7.332 399,662 +0.16(+2.27%)
Apr 04, 2023 7.628 7.628 7.112 7.169 534,101 -0.43(-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.