Indicators

Aris Water Solutions Inc Cl A (NY: ARIS )

14.13 -0.36 (-2.45%)

Streaming Delayed Price Updated: 12:53 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	19.81	20.26	19.62	19.97	286,510	+0.38(+1.93%)
Jul 28, 2022	20.12	20.54	19.43	19.60	269,893	-0.41(-2.03%)
Jul 27, 2022	18.71	20.12	18.63	20.00	349,638	+1.50(+8.11%)
Jul 26, 2022	18.85	19.21	18.10	18.50	227,942	-0.14(-0.76%)
Jul 25, 2022	17.61	19.16	17.50	18.64	370,448	+1.05(+5.95%)
Jul 22, 2022	17.94	18.23	17.33	17.60	311,472	-0.30(-1.69%)
Jul 21, 2022	19.50	19.59	17.16	17.90	379,768	-1.81(-9.19%)
Jul 20, 2022	18.29	19.78	18.00	19.71	559,136	+1.18(+6.36%)
Jul 19, 2022	17.53	18.56	17.53	18.53	237,786	+1.01(+5.76%)
Jul 18, 2022	16.76	17.97	16.56	17.52	379,197	+0.93(+5.63%)
Jul 15, 2022	15.82	16.61	15.48	16.59	341,464	+1.06(+6.80%)
Jul 14, 2022	14.90	15.58	14.65	15.53	309,025	+0.07(+0.43%)
Jul 13, 2022	14.75	15.52	14.66	15.46	355,380	+0.51(+3.41%)
Jul 12, 2022	15.76	15.86	14.66	14.95	403,432	-1.03(-6.43%)
Jul 11, 2022	16.03	16.19	15.61	15.98	135,995	-0.12(-0.76%)
Jul 08, 2022	16.39	16.46	15.79	16.11	167,459	-0.21(-1.27%)
Jul 07, 2022	15.64	16.45	15.60	16.31	206,409	+1.01(+6.60%)
Jul 06, 2022	15.14	15.51	14.99	15.30	307,543	+0.26(+1.76%)
Jul 05, 2022	15.57	15.81	14.40	15.04	242,196	-0.76(-4.84%)

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.