Indicators

Aris Water Solutions Inc Cl A (NY: ARIS )

14.81 +0.16 (+1.09%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	7.023	7.294	6.926	7.052	168,507	+0.01(+0.14%)
Apr 27, 2023	6.654	7.042	6.576	7.042	192,990	+0.44(+6.61%)
Apr 26, 2023	6.547	6.761	6.491	6.606	170,742	+0.01(+0.15%)
Apr 25, 2023	6.848	6.848	6.533	6.596	166,235	-0.35(-5.03%)
Apr 24, 2023	6.848	6.984	6.756	6.945	120,500	+0.09(+1.27%)
Apr 21, 2023	7.003	7.003	6.751	6.858	306,892	-0.23(-3.28%)
Apr 20, 2023	7.372	7.372	7.023	7.091	173,897	-0.34(-4.57%)
Apr 19, 2023	7.469	7.517	7.129	7.430	179,779	+0.01(+0.13%)
Apr 18, 2023	7.828	8.022	7.352	7.420	242,210	-0.54(-6.82%)
Apr 17, 2023	7.673	8.012	7.673	7.964	241,876	+0.32(+4.19%)
Apr 14, 2023	7.634	7.760	7.546	7.643	211,334	+0.03(+0.38%)
Apr 13, 2023	7.711	7.740	7.517	7.614	161,969	-0.11(-1.38%)
Apr 12, 2023	7.857	7.867	7.614	7.721	227,222	-0.04(-0.50%)
Apr 11, 2023	7.799	7.799	7.576	7.760	485,001	+0.05(+0.63%)
Apr 10, 2023	7.760	7.988	7.697	7.711	225,497	-0.07(-0.87%)
Apr 06, 2023	7.449	7.954	7.343	7.779	301,779	+0.34(+4.56%)
Apr 05, 2023	7.226	7.449	7.149	7.440	393,861	+0.16(+2.27%)
Apr 04, 2023	7.740	7.740	7.217	7.275	526,348	-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.