Indicators

Aris Water Solutions Inc Cl A (NY: ARIS )

16.30 -0.54 (-3.21%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	10.58	10.82	10.58	10.71	101,139	+0.17(+1.58%)
Jul 28, 2023	10.55	10.74	10.48	10.54	103,201	+0.15(+1.41%)
Jul 27, 2023	10.78	10.78	10.33	10.39	123,580	-0.28(-2.66%)
Jul 26, 2023	10.71	10.77	10.54	10.68	126,679	-0.11(-1.00%)
Jul 25, 2023	10.62	10.80	10.41	10.79	145,051	+0.13(+1.19%)
Jul 24, 2023	10.52	10.81	10.32	10.66	270,361	+0.11(+1.02%)
Jul 21, 2023	10.98	11.08	10.48	10.55	563,024	-0.36(-3.32%)
Jul 20, 2023	10.16	10.91	10.15	10.91	214,876	+0.80(+7.95%)
Jul 19, 2023	10.41	10.58	10.02	10.11	461,669	-0.27(-2.64%)
Jul 18, 2023	9.708	10.43	9.708	10.38	144,121	+0.69(+7.07%)
Jul 17, 2023	9.610	10.22	9.610	9.698	264,489	+0.09(+0.92%)
Jul 14, 2023	10.54	10.54	9.600	9.610	195,270	-1.02(-9.59%)
Jul 13, 2023	10.51	11.02	10.46	10.63	228,096	+0.14(+1.31%)
Jul 12, 2023	10.59	10.59	10.32	10.49	141,338	+0.00(+0.00%)
Jul 11, 2023	10.41	10.69	10.25	10.49	482,241	+0.10(+0.94%)
Jul 10, 2023	10.24	10.53	10.15	10.39	165,989	+0.16(+1.53%)
Jul 07, 2023	9.747	10.42	9.747	10.24	275,949	+0.47(+4.81%)
Jul 06, 2023	9.865	9.938	9.169	9.767	360,711	-0.26(-2.64%)
Jul 05, 2023	10.31	10.31	9.982	10.03	153,278	-0.27(-2.66%)

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.