Indicators

Aris Water Solutions Inc Cl A (NY: ARIS )

15.23 +0.40 (+2.70%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	13.22	13.72	13.11	13.70	378,698	+0.41(+3.11%)
Feb 25, 2022	12.71	13.41	12.77	13.29	220,027	+0.54(+4.27%)
Feb 24, 2022	12.86	13.10	12.27	12.74	236,391	-0.30(-2.30%)
Feb 23, 2022	12.70	13.17	12.68	13.04	523,356	+0.36(+2.81%)
Feb 22, 2022	12.80	12.87	12.55	12.69	187,503	-0.08(-0.59%)
Feb 18, 2022				12.76	0	+0.23(+1.79%)
Feb 17, 2022	12.13	12.56	12.11	12.54	207,113	+0.35(+2.85%)
Feb 16, 2022	11.97	12.26	11.97	12.19	100,441	+0.25(+2.12%)
Feb 15, 2022	12.06	12.19	11.80	11.94	91,681	+0.03(+0.24%)
Feb 14, 2022	11.86	12.02	11.56	11.91	166,750	+0.11(+0.95%)
Feb 11, 2022	11.16	11.90	11.12	11.80	194,147	+0.60(+5.36%)
Feb 10, 2022	11.12	11.60	11.10	11.20	147,597	-0.23(-2.05%)
Feb 09, 2022	11.26	11.58	11.21	11.43	93,578	+0.14(+1.25%)
Feb 08, 2022	11.36	11.42	11.02	11.29	135,323	-0.13(-1.15%)
Feb 07, 2022	11.47	11.67	11.09	11.42	166,912	-0.14(-1.22%)
Feb 04, 2022	11.24	11.64	11.19	11.56	244,474	+0.15(+1.31%)
Feb 03, 2022	11.28			11.41	250,805	-0.03(-0.25%)
Feb 02, 2022	11.73	11.73	11.29	11.44	118,425	-0.32(-2.71%)

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.