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 )

16.89 +0.03 (+0.15%)
Streaming Delayed Price Updated: 1:01 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 (%)
Dec 29, 2023 8.544 8.564 8.199 8.268 216,746 -0.27(-3.12%)
Dec 28, 2023 8.396 8.554 8.258 8.534 453,988 +0.12(+1.41%)
Dec 27, 2023 8.396 8.465 8.278 8.416 276,737 +0.02(+0.23%)
Dec 26, 2023 8.367 8.465 8.327 8.396 232,337 +0.15(+1.79%)
Dec 22, 2023 8.357 8.618 8.239 8.248 245,385 +0.04(+0.48%)
Dec 21, 2023 8.180 8.436 8.012 8.209 418,899 +0.12(+1.46%)
Dec 20, 2023 8.189 8.534 8.061 8.091 265,717 -0.16(-1.91%)
Dec 19, 2023 7.815 8.317 7.815 8.248 243,984 +0.42(+5.42%)
Dec 18, 2023 7.854 7.982 7.736 7.825 178,568 +0.06(+0.76%)
Dec 15, 2023 8.229 8.317 7.746 7.766 505,702 -0.42(-5.17%)
Dec 14, 2023 8.111 8.505 8.071 8.189 442,465 +0.32(+4.01%)
Dec 13, 2023 7.342 7.874 7.194 7.874 794,306 +0.69(+9.60%)
Dec 12, 2023 7.500 7.500 7.115 7.184 278,982 -0.31(-4.08%)
Dec 11, 2023 7.519 7.578 7.413 7.490 215,936 -0.10(-1.30%)
Dec 08, 2023 7.490 7.697 7.421 7.588 159,676 +0.07(+0.92%)
Dec 07, 2023 7.618 7.655 7.421 7.519 170,834 -0.08(-1.04%)
Dec 06, 2023 7.677 7.933 7.529 7.598 280,751 +0.01(+0.13%)
Dec 05, 2023 8.027 8.085 7.540 7.588 319,062 -0.46(-5.69%)
Dec 04, 2023 8.143 8.348 7.841 8.046 415,703 -0.14(-1.67%)
Dec 01, 2023 7.871 8.251 7.841 8.182 278,544 +0.31(+3.96%)
Nov 30, 2023 7.949 8.036 7.837 7.871 168,163 -0.06(-0.74%)
Nov 29, 2023 7.890 8.027 7.812 7.929 211,245 +0.09(+1.12%)
Nov 28, 2023 7.832 7.880 7.695 7.841 165,516 -0.01(-0.12%)
Nov 27, 2023 8.075 8.085 7.793 7.851 177,053 -0.25(-3.12%)
Nov 24, 2023 7.871 8.134 7.861 8.104 117,016 +0.27(+3.48%)
Nov 22, 2023 7.715 7.861 7.598 7.832 192,535 +0.12(+1.52%)
Nov 21, 2023 7.978 8.036 7.695 7.715 256,081 -0.23(-2.94%)
Nov 20, 2023 8.104 8.182 7.929 7.949 352,061 -0.11(-1.33%)
Nov 17, 2023 8.143 8.182 7.929 8.056 369,871 +0.04(+0.49%)
Nov 16, 2023 8.358 8.426 7.939 8.017 314,478 -0.33(-3.97%)
Nov 15, 2023 8.689 8.894 8.280 8.348 451,462 -0.32(-3.71%)
Nov 14, 2023 8.718 8.874 8.465 8.669 356,702 +0.23(+2.77%)
Nov 13, 2023 8.543 8.660 8.387 8.436 178,159 -0.20(-2.37%)
Nov 10, 2023 8.202 8.640 8.182 8.640 344,123 +0.44(+5.34%)
Nov 09, 2023 8.475 8.514 8.178 8.202 247,220 -0.16(-1.86%)
Nov 08, 2023 8.572 8.606 8.173 8.358 269,338 -0.22(-2.61%)
Nov 07, 2023 9.040 9.079 8.533 8.582 314,540 -0.54(-5.88%)
Nov 06, 2023 9.351 9.351 9.030 9.118 275,840 -0.21(-2.30%)
Nov 03, 2023 9.030 9.741 8.952 9.332 544,471 +0.48(+5.39%)
Nov 02, 2023 8.436 8.991 8.241 8.855 692,141 +0.81(+10.05%)
Nov 01, 2023 8.075 8.251 7.871 8.046 280,082 -0.09(-1.08%)
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%)
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.