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 )

16.77 -0.18 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Oct 31, 2023 7.832 8.290 7.822 8.134 191,782 +0.27(+3.47%)
Oct 30, 2023 8.056 8.080 7.647 7.861 284,458 -0.17(-2.06%)
Oct 27, 2023 7.793 8.085 7.632 8.027 251,758 +0.23(+3.00%)
Oct 26, 2023 7.871 8.027 7.627 7.793 298,810 -0.15(-1.84%)
Oct 25, 2023 7.939 8.085 7.900 7.939 218,356 -0.06(-0.73%)
Oct 24, 2023 8.134 8.202 7.880 7.997 364,434 -0.09(-1.08%)
Oct 23, 2023 8.036 8.397 7.988 8.085 493,156 -0.04(-0.48%)
Oct 20, 2023 8.572 8.650 8.104 8.124 805,233 -0.47(-5.44%)
Oct 19, 2023 8.923 9.137 8.582 8.592 360,741 -0.41(-4.55%)
Oct 18, 2023 9.166 9.264 8.767 9.001 357,293 -0.20(-2.22%)
Oct 17, 2023 9.147 9.429 9.127 9.205 238,940 +0.02(+0.21%)
Oct 16, 2023 9.010 9.220 8.845 9.186 382,669 +0.32(+3.63%)
Oct 13, 2023 9.799 9.897 8.426 8.864 874,440 -0.85(-8.73%)
Oct 12, 2023 9.858 9.858 9.488 9.712 220,564 -0.12(-1.19%)
Oct 11, 2023 9.868 10.08 9.799 9.829 156,430 -0.08(-0.79%)
Oct 10, 2023 9.916 10.10 9.732 9.907 243,341 +0.10(+0.99%)
Oct 09, 2023 9.858 10.05 9.712 9.809 197,161 +0.06(+0.60%)
Oct 06, 2023 9.790 10.05 9.722 9.751 304,117 +0.12(+1.21%)
Oct 05, 2023 9.653 9.790 9.488 9.634 244,749 -0.10(-1.00%)
Oct 04, 2023 9.478 9.770 9.327 9.731 218,349 +0.22(+2.36%)
Oct 03, 2023 9.381 9.605 9.303 9.507 207,745 +0.07(+0.72%)
Oct 02, 2023 9.683 9.741 9.322 9.439 174,738 -0.28(-2.91%)
Sep 29, 2023 9.916 9.916 9.712 9.722 179,650 -0.13(-1.29%)
Sep 28, 2023 9.683 10.25 9.614 9.848 251,420 +0.16(+1.61%)
Sep 27, 2023 9.702 9.853 9.673 9.692 155,828 +0.08(+0.81%)
Sep 26, 2023 10.00 10.09 9.614 9.614 169,540 -0.51(-5.00%)
Sep 25, 2023 9.887 10.14 10.00 10.12 127,851 +0.21(+2.16%)
Sep 22, 2023 9.897 10.01 9.831 9.907 108,541 +0.05(+0.49%)
Sep 21, 2023 10.11 10.11 9.829 9.858 79,222 -0.28(-2.79%)
Sep 20, 2023 10.24 10.41 10.13 10.14 95,530 -0.10(-0.95%)
Sep 19, 2023 10.65 10.69 10.22 10.24 119,879 -0.35(-3.31%)
Sep 18, 2023 10.68 10.76 10.49 10.59 189,927 +0.05(+0.46%)
Sep 15, 2023 10.58 10.72 10.44 10.54 463,940 -0.07(-0.64%)
Sep 14, 2023 10.12 10.74 10.08 10.61 292,108 +0.68(+6.87%)
Sep 13, 2023 10.28 10.32 9.838 9.926 375,041 +0.21(+2.21%)
Sep 12, 2023 9.490 9.808 9.490 9.712 213,019 +0.20(+2.13%)
Sep 11, 2023 9.586 9.586 9.422 9.509 148,943 +0.00(+0.00%)
Sep 08, 2023 9.606 9.683 9.432 9.509 117,096 -0.07(-0.71%)
Sep 07, 2023 9.635 9.692 9.369 9.577 257,986 -0.10(-1.00%)
Sep 06, 2023 9.895 9.924 9.578 9.673 182,962 -0.23(-2.34%)
Sep 05, 2023 10.12 10.17 9.876 9.905 143,152 -0.18(-1.82%)
Sep 01, 2023 10.00 10.22 9.963 10.09 274,594 +0.20(+2.05%)
Aug 31, 2023 10.25 10.28 9.847 9.886 143,370 -0.37(-3.58%)
Aug 30, 2023 10.29 10.35 10.18 10.25 121,664 -0.04(-0.38%)
Aug 29, 2023 10.27 10.31 10.17 10.29 116,691 +0.05(+0.47%)
Aug 28, 2023 10.31 10.49 10.22 10.24 109,390 -0.04(-0.38%)
Aug 25, 2023 10.23 10.40 10.16 10.28 222,264 +0.05(+0.47%)
Aug 24, 2023 10.20 10.32 10.15 10.23 130,547 -0.03(-0.28%)
Aug 23, 2023 10.62 10.67 10.26 10.26 153,651 -0.31(-2.92%)
Aug 22, 2023 10.86 10.93 10.45 10.57 106,563 -0.28(-2.58%)
Aug 21, 2023 11.26 11.26 10.84 10.85 100,508 -0.36(-3.19%)
Aug 18, 2023 10.91 11.29 10.91 11.21 130,093 +0.23(+2.11%)
Aug 17, 2023 10.79 11.07 10.59 10.98 275,433 +0.22(+2.06%)
Aug 16, 2023 11.00 11.18 10.73 10.75 143,910 -0.22(-2.02%)
Aug 15, 2023 11.04 11.17 10.88 10.98 225,265 -0.22(-1.98%)
Aug 14, 2023 10.92 11.53 10.84 11.20 244,589 +0.26(+2.38%)
Aug 11, 2023 10.89 10.99 10.82 10.94 268,954 -0.02(-0.18%)
Aug 10, 2023 11.25 11.31 10.92 10.96 193,044 -0.26(-2.32%)
Aug 09, 2023 10.87 11.26 10.87 11.22 182,135 +0.41(+3.75%)
Aug 08, 2023 10.89 11.07 10.54 10.81 222,169 -0.37(-3.28%)
Aug 07, 2023 11.33 11.43 11.01 11.18 252,810 -0.06(-0.52%)
Aug 04, 2023 10.64 11.55 10.64 11.24 845,453 +0.61(+5.72%)
Aug 03, 2023 11.41 12.47 10.56 10.63 402,119 +0.25(+2.42%)
Aug 02, 2023 10.49 10.66 10.28 10.38 102,474 -0.18(-1.74%)
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.