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 )

16.84 -0.03 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 7.947 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%)
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.