Indicators

Aris Water Solutions Inc Cl A (NY: ARIS )

15.99 -0.30 (-1.84%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	10.80	12.19	10.56	12.04	766,205	+2.14(+21.62%)
Feb 28, 2024	9.820	10.17	9.760	9.900	295,894	+0.04(+0.41%)
Feb 27, 2024	9.780	9.950	9.755	9.860	209,458	+0.21(+2.18%)
Feb 26, 2024	9.660	9.800	9.500	9.650	238,165	-0.01(-0.10%)
Feb 23, 2024	9.490	9.720	9.380	9.660	154,603	+0.11(+1.15%)
Feb 22, 2024	9.790	9.917	9.520	9.550	231,811	-0.21(-2.15%)
Feb 21, 2024	9.440	9.850	9.440	9.760	195,060	+0.30(+3.17%)
Feb 20, 2024	9.360	9.645	9.270	9.460	164,677	+0.02(+0.21%)
Feb 16, 2024	9.340	9.530	9.200	9.440	227,345	+0.07(+0.75%)
Feb 15, 2024	9.190	9.500	9.170	9.370	294,019	+0.35(+3.88%)
Feb 14, 2024	8.670	9.050	8.670	9.020	266,353	+0.48(+5.62%)
Feb 13, 2024	8.670	8.820	8.460	8.540	267,101	-0.40(-4.47%)
Feb 12, 2024	8.780	9.050	8.780	8.940	226,436	+0.25(+2.88%)
Feb 09, 2024	8.730	8.860	8.630	8.690	199,276	-0.06(-0.69%)
Feb 08, 2024	8.620	8.815	8.620	8.750	136,137	+0.09(+1.04%)
Feb 07, 2024	8.580	8.750	8.420	8.660	217,889	+0.15(+1.76%)
Feb 06, 2024	8.480	8.640	8.310	8.510	305,134	+0.01(+0.12%)
Feb 05, 2024	8.500	8.592	8.370	8.500	239,444	-0.13(-1.51%)
Feb 02, 2024	8.680	8.760	8.450	8.630	197,534	-0.13(-1.48%)

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.