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 (%)
Jan 31, 2023	14.90	15.08	14.58	14.83	228,625	+0.10(+0.65%)
Jan 30, 2023	14.66	14.93	14.48	14.73	190,936	-0.11(-0.71%)
Jan 27, 2023	15.27	15.27	14.81	14.84	101,742	-0.45(-2.94%)
Jan 26, 2023	15.49	15.49	14.94	15.29	209,530	-0.08(-0.50%)
Jan 25, 2023	15.46	15.72	15.19	15.36	105,316	-0.29(-1.84%)
Jan 24, 2023	16.01	16.14	15.24	15.65	225,215	-0.18(-1.15%)
Jan 23, 2023	15.54	16.03	15.36	15.83	285,782	+0.33(+2.10%)
Jan 20, 2023	14.84	15.51	14.69	15.51	512,035	+0.75(+5.06%)
Jan 19, 2023	14.47	14.82	14.32	14.76	260,141	+0.11(+0.78%)
Jan 18, 2023	15.14	15.44	14.64	14.65	165,952	-0.38(-2.55%)
Jan 17, 2023	14.74	15.05	14.56	15.03	170,336	+0.46(+3.15%)
Jan 13, 2023	15.00	15.16	14.53	14.57	234,307	-0.60(-3.97%)
Jan 12, 2023	15.45	15.59	15.12	15.17	341,680	-0.19(-1.25%)
Jan 11, 2023	14.78	15.38	14.67	15.36	309,305	+0.66(+4.49%)
Jan 10, 2023	14.26	14.74	14.10	14.70	138,498	+0.39(+2.74%)
Jan 09, 2023	14.51	14.68	14.11	14.31	138,431	+0.05(+0.34%)
Jan 06, 2023	13.80	14.28	13.59	14.26	155,394	+0.70(+5.15%)
Jan 05, 2023	13.59	13.74	13.30	13.56	102,141	-0.02(-0.14%)
Jan 04, 2023	13.87	14.00	13.23	13.58	147,489	-0.30(-2.14%)

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.