Skip to main content

Aris Water Solutions Inc Cl A (NY: ARIS )

14.15 +0.09 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 10.49 10.49 9.972 10.11 178,011 -0.26(-2.55%)
Jun 29, 2023 10.12 10.55 10.03 10.37 257,054 +0.35(+3.52%)
Jun 28, 2023 9.365 10.04 9.208 10.02 206,057 +0.65(+6.90%)
Jun 27, 2023 9.267 9.389 9.012 9.375 193,476 +0.14(+1.48%)
Jun 26, 2023 9.003 9.345 8.934 9.238 210,607 +0.23(+2.50%)
Jun 23, 2023 8.963 9.179 8.914 9.012 1,956,175 -0.16(-1.71%)
Jun 22, 2023 9.385 9.434 9.071 9.169 154,032 -0.26(-2.80%)
Jun 21, 2023 9.238 9.600 9.130 9.434 194,370 +0.12(+1.26%)
Jun 20, 2023 9.257 9.355 9.003 9.316 234,423 -0.08(-0.83%)
Jun 16, 2023 9.296 9.463 8.924 9.394 547,948 +0.20(+2.13%)
Jun 15, 2023 8.777 9.306 8.669 9.198 372,797 +2.22(+31.88%)
May 08, 2023 6.772 7.188 6.685 6.975 238,144 +0.35(+5.26%)
May 05, 2023 6.839 6.917 6.598 6.627 364,350 +0.00(+0.00%)
May 04, 2023 6.965 6.965 6.568 6.627 270,618 -0.38(-5.39%)
May 03, 2023 7.052 7.139 6.810 7.004 177,339 +0.01(+0.14%)
May 02, 2023 7.197 7.197 6.849 6.994 165,870 -0.25(-3.47%)
May 01, 2023 7.023 7.275 6.926 7.246 183,068 +0.21(+3.03%)
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.