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 )

16.77 -0.18 (-1.06%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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 (%)
May 08, 2023 6.673 7.083 6.588 6.874 241,652 +0.34(+5.26%)
May 05, 2023 6.740 6.816 6.502 6.530 369,717 +0.00(+0.00%)
May 04, 2023 6.864 6.864 6.473 6.530 274,605 -0.37(-5.39%)
May 03, 2023 6.950 7.036 6.711 6.902 179,951 +0.01(+0.14%)
May 02, 2023 7.093 7.093 6.750 6.893 168,313 -0.25(-3.47%)
May 01, 2023 6.921 7.169 6.826 7.140 185,765 +0.21(+3.03%)
Apr 28, 2023 6.902 7.169 6.807 6.931 171,450 +0.01(+0.14%)
Apr 27, 2023 6.540 6.921 6.464 6.921 196,360 +0.43(+6.61%)
Apr 26, 2023 6.435 6.645 6.380 6.492 173,724 +0.01(+0.15%)
Apr 25, 2023 6.731 6.731 6.421 6.483 169,138 -0.34(-5.03%)
Apr 24, 2023 6.731 6.864 6.640 6.826 122,604 +0.09(+1.27%)
Apr 21, 2023 6.883 6.883 6.635 6.740 312,250 -0.23(-3.28%)
Apr 20, 2023 7.245 7.245 6.902 6.969 176,934 -0.33(-4.57%)
Apr 19, 2023 7.341 7.388 7.007 7.303 182,918 +0.01(+0.13%)
Apr 18, 2023 7.693 7.884 7.226 7.293 246,439 -0.53(-6.82%)
Apr 17, 2023 7.541 7.875 7.541 7.827 246,099 +0.31(+4.19%)
Apr 14, 2023 7.503 7.627 7.417 7.512 215,024 +0.03(+0.38%)
Apr 13, 2023 7.579 7.608 7.388 7.484 164,797 -0.10(-1.38%)
Apr 12, 2023 7.722 7.732 7.484 7.589 231,190 -0.04(-0.50%)
Apr 11, 2023 7.665 7.665 7.446 7.627 493,469 +0.05(+0.63%)
Apr 10, 2023 7.627 7.851 7.565 7.579 229,435 -0.07(-0.87%)
Apr 06, 2023 7.322 7.817 7.217 7.646 307,049 +0.33(+4.56%)
Apr 05, 2023 7.102 7.322 7.026 7.312 400,738 +0.16(+2.27%)
Apr 04, 2023 7.608 7.608 7.093 7.150 535,539 -0.43(-5.66%)
Apr 03, 2023 7.560 7.770 7.407 7.579 341,666 +0.15(+2.05%)
Mar 31, 2023 7.560 7.598 7.345 7.426 272,915 -0.07(-0.89%)
Mar 30, 2023 7.541 7.589 7.331 7.493 338,007 +0.08(+1.03%)
Mar 29, 2023 7.655 7.734 7.307 7.417 227,750 -0.15(-2.02%)
Mar 28, 2023 7.684 7.841 7.455 7.569 253,168 -0.18(-2.34%)
Mar 27, 2023 7.789 7.846 7.712 7.751 164,797 +0.12(+1.63%)
Mar 24, 2023 7.493 7.655 7.155 7.627 304,019 +0.04(+0.50%)
Mar 23, 2023 7.712 7.992 7.522 7.589 359,745 -0.06(-0.75%)
Mar 22, 2023 8.284 8.318 7.636 7.646 277,841 -0.65(-7.82%)
Mar 21, 2023 8.122 8.647 8.041 8.294 226,826 +0.44(+5.58%)
Mar 20, 2023 7.932 8.198 7.741 7.855 317,263 -0.04(-0.48%)
Mar 17, 2023 8.094 8.284 7.894 7.894 423,041 -0.31(-3.72%)
Mar 16, 2023 8.113 8.427 7.747 8.199 442,732 +0.09(+1.06%)
Mar 15, 2023 8.566 8.566 7.858 8.113 425,253 -0.91(-10.04%)
Mar 14, 2023 9.311 9.434 8.839 9.018 296,793 -0.05(-0.52%)
Mar 13, 2023 9.037 9.471 8.764 9.066 360,394 -0.26(-2.83%)
Mar 10, 2023 9.820 9.830 9.151 9.330 519,160 -0.51(-5.18%)
Mar 09, 2023 10.29 10.39 9.735 9.839 343,926 -0.48(-4.66%)
Mar 08, 2023 10.40 10.80 10.14 10.32 569,142 -0.25(-2.32%)
Mar 07, 2023 11.49 11.49 9.467 10.57 2,301,171 -1.92(-15.41%)
Mar 06, 2023 13.18 13.37 12.34 12.49 343,753 -0.50(-3.85%)
Mar 03, 2023 12.94 13.17 12.90 12.99 202,293 -0.14(-1.08%)
Mar 02, 2023 12.71 13.22 12.69 13.13 116,068 +0.32(+2.50%)
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.