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 )

13.48 -0.47 (-3.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Nov 30, 2023 8.066 8.155 7.952 7.987 165,722 -0.06(-0.74%)
Nov 29, 2023 8.006 8.145 7.927 8.046 208,179 +0.09(+1.12%)
Nov 28, 2023 7.947 7.997 7.809 7.957 163,113 -0.01(-0.12%)
Nov 27, 2023 8.194 8.204 7.908 7.967 174,482 -0.26(-3.13%)
Nov 24, 2023 7.987 8.254 7.977 8.224 115,318 +0.28(+3.48%)
Nov 22, 2023 7.829 7.977 7.710 7.947 189,740 +0.12(+1.52%)
Nov 21, 2023 8.095 8.155 7.809 7.829 252,363 -0.24(-2.94%)
Nov 20, 2023 8.224 8.303 8.046 8.066 346,950 -0.11(-1.33%)
Nov 17, 2023 8.263 8.303 8.046 8.174 364,502 +0.04(+0.49%)
Nov 16, 2023 8.481 8.550 8.056 8.135 309,913 -0.34(-3.97%)
Nov 15, 2023 8.817 9.025 8.402 8.471 444,909 -0.33(-3.71%)
Nov 14, 2023 8.847 9.005 8.590 8.797 351,524 +0.24(+2.77%)
Nov 13, 2023 8.669 8.787 8.511 8.560 175,573 -0.21(-2.37%)
Nov 10, 2023 8.323 8.768 8.303 8.768 339,128 +0.44(+5.34%)
Nov 09, 2023 8.599 8.639 8.298 8.323 243,631 -0.16(-1.86%)
Nov 08, 2023 8.698 8.733 8.293 8.481 265,428 -0.23(-2.61%)
Nov 07, 2023 9.173 9.212 8.659 8.708 309,974 -0.54(-5.88%)
Nov 06, 2023 9.489 9.489 9.163 9.252 271,836 -0.22(-2.30%)
Nov 03, 2023 9.163 9.884 9.084 9.469 536,568 +0.48(+5.39%)
Nov 02, 2023 8.560 9.123 8.362 8.985 682,094 +0.82(+10.05%)
Nov 01, 2023 8.194 8.372 7.987 8.165 276,016 -0.09(-1.08%)
Oct 31, 2023 7.947 8.412 7.937 8.254 188,998 +0.28(+3.47%)
Oct 30, 2023 8.174 8.199 7.759 7.977 280,328 -0.17(-2.06%)
Oct 27, 2023 7.908 8.204 7.744 8.145 248,103 +0.24(+3.00%)
Oct 26, 2023 7.987 8.145 7.740 7.908 294,473 -0.15(-1.84%)
Oct 25, 2023 8.056 8.204 8.016 8.056 215,187 -0.06(-0.73%)
Oct 24, 2023 8.254 8.323 7.997 8.115 359,144 -0.09(-1.08%)
Oct 23, 2023 8.155 8.520 8.105 8.204 485,997 -0.04(-0.48%)
Oct 20, 2023 8.698 8.777 8.224 8.244 793,544 -0.47(-5.44%)
Oct 19, 2023 9.054 9.272 8.708 8.718 355,505 -0.42(-4.55%)
Oct 18, 2023 9.301 9.400 8.896 9.133 352,107 -0.21(-2.22%)
Oct 17, 2023 9.282 9.568 9.262 9.341 235,471 +0.02(+0.21%)
Oct 16, 2023 9.143 9.356 8.975 9.321 377,114 +0.33(+3.63%)
Oct 13, 2023 9.944 10.04 8.550 8.995 861,747 -0.86(-8.73%)
Oct 12, 2023 10.00 10.00 9.627 9.855 217,362 -0.12(-1.19%)
Oct 11, 2023 10.01 10.23 9.944 9.973 154,160 -0.08(-0.79%)
Oct 10, 2023 10.06 10.25 9.876 10.05 239,808 +0.10(+0.99%)
Oct 09, 2023 10.00 10.20 9.855 9.954 194,299 +0.06(+0.60%)
Oct 06, 2023 9.934 10.20 9.865 9.894 299,702 +0.12(+1.21%)
Oct 05, 2023 9.796 9.934 9.628 9.776 241,196 -0.10(-1.00%)
Oct 04, 2023 9.618 9.914 9.464 9.875 215,180 +0.23(+2.36%)
Oct 03, 2023 9.519 9.746 9.440 9.647 204,729 +0.07(+0.72%)
Oct 02, 2023 9.825 9.884 9.459 9.578 172,201 -0.29(-2.91%)
Sep 29, 2023 10.06 10.06 9.855 9.865 177,042 -0.13(-1.29%)
Sep 28, 2023 9.825 10.40 9.756 9.993 247,770 +0.16(+1.61%)
Sep 27, 2023 9.845 9.998 9.815 9.835 153,566 +0.08(+0.81%)
Sep 26, 2023 10.15 10.24 9.756 9.756 167,079 -0.51(-5.01%)
Sep 25, 2023 10.03 10.29 10.15 10.27 125,995 +0.22(+2.16%)
Sep 22, 2023 10.04 10.16 9.976 10.05 106,965 +0.05(+0.49%)
Sep 21, 2023 10.26 10.26 9.973 10.00 78,071 -0.29(-2.79%)
Sep 20, 2023 10.39 10.57 10.28 10.29 94,143 -0.10(-0.95%)
Sep 19, 2023 10.80 10.85 10.37 10.39 118,138 -0.36(-3.31%)
Sep 18, 2023 10.83 10.92 10.65 10.74 187,170 +0.05(+0.46%)
Sep 15, 2023 10.73 10.87 10.60 10.70 457,205 -0.07(-0.64%)
Sep 14, 2023 10.27 10.90 10.23 10.76 287,867 +0.69(+6.87%)
Sep 13, 2023 10.43 10.47 9.983 10.07 369,597 +0.22(+2.21%)
Sep 12, 2023 9.630 9.953 9.630 9.855 209,926 +0.21(+2.13%)
Sep 11, 2023 9.727 9.727 9.561 9.649 146,781 +0.00(+0.00%)
Sep 08, 2023 9.747 9.825 9.571 9.649 115,396 -0.07(-0.71%)
Sep 07, 2023 9.776 9.835 9.507 9.718 254,241 -0.10(-1.00%)
Sep 06, 2023 10.04 10.07 9.719 9.816 180,306 -0.24(-2.34%)
Sep 05, 2023 10.27 10.32 10.02 10.05 141,074 -0.19(-1.82%)
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.