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 )

13.73 -0.29 (-2.10%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 1, 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 (%)
Oct 31, 2023 7.947 8.412 7.937 8.254 188,998 +0.28(+3.47%)
Oct 30, 2023 8.174 8.199 7.759 7.977 280,328 -0.17(-2.06%)
Oct 27, 2023 7.908 8.204 7.744 8.145 248,103 +0.24(+3.00%)
Oct 26, 2023 7.987 8.145 7.740 7.908 294,473 -0.15(-1.84%)
Oct 25, 2023 8.056 8.204 8.016 8.056 215,187 -0.06(-0.73%)
Oct 24, 2023 8.254 8.323 7.997 8.115 359,144 -0.09(-1.08%)
Oct 23, 2023 8.155 8.520 8.105 8.204 485,997 -0.04(-0.48%)
Oct 20, 2023 8.698 8.777 8.224 8.244 793,544 -0.47(-5.44%)
Oct 19, 2023 9.054 9.272 8.708 8.718 355,505 -0.42(-4.55%)
Oct 18, 2023 9.301 9.400 8.896 9.133 352,107 -0.21(-2.22%)
Oct 17, 2023 9.282 9.568 9.262 9.341 235,471 +0.02(+0.21%)
Oct 16, 2023 9.143 9.356 8.975 9.321 377,114 +0.33(+3.63%)
Oct 13, 2023 9.944 10.04 8.550 8.995 861,747 -0.86(-8.73%)
Oct 12, 2023 10.00 10.00 9.627 9.855 217,362 -0.12(-1.19%)
Oct 11, 2023 10.01 10.23 9.944 9.973 154,160 -0.08(-0.79%)
Oct 10, 2023 10.06 10.25 9.876 10.05 239,808 +0.10(+0.99%)
Oct 09, 2023 10.00 10.20 9.855 9.954 194,299 +0.06(+0.60%)
Oct 06, 2023 9.934 10.20 9.865 9.894 299,702 +0.12(+1.21%)
Oct 05, 2023 9.796 9.934 9.628 9.776 241,196 -0.10(-1.00%)
Oct 04, 2023 9.618 9.914 9.464 9.875 215,180 +0.23(+2.36%)
Oct 03, 2023 9.519 9.746 9.440 9.647 204,729 +0.07(+0.72%)
Oct 02, 2023 9.825 9.884 9.459 9.578 172,201 -0.29(-2.91%)
Sep 29, 2023 10.06 10.06 9.855 9.865 177,042 -0.13(-1.29%)
Sep 28, 2023 9.825 10.40 9.756 9.993 247,770 +0.16(+1.61%)
Sep 27, 2023 9.845 9.998 9.815 9.835 153,566 +0.08(+0.81%)
Sep 26, 2023 10.15 10.24 9.756 9.756 167,079 -0.51(-5.01%)
Sep 25, 2023 10.03 10.29 10.15 10.27 125,995 +0.22(+2.16%)
Sep 22, 2023 10.04 10.16 9.976 10.05 106,965 +0.05(+0.49%)
Sep 21, 2023 10.26 10.26 9.973 10.00 78,071 -0.29(-2.79%)
Sep 20, 2023 10.39 10.57 10.28 10.29 94,143 -0.10(-0.95%)
Sep 19, 2023 10.80 10.85 10.37 10.39 118,138 -0.36(-3.31%)
Sep 18, 2023 10.83 10.92 10.65 10.74 187,170 +0.05(+0.46%)
Sep 15, 2023 10.73 10.87 10.60 10.70 457,205 -0.07(-0.64%)
Sep 14, 2023 10.27 10.90 10.23 10.76 287,867 +0.69(+6.87%)
Sep 13, 2023 10.43 10.47 9.983 10.07 369,597 +0.22(+2.21%)
Sep 12, 2023 9.630 9.953 9.630 9.855 209,926 +0.21(+2.13%)
Sep 11, 2023 9.727 9.727 9.561 9.649 146,781 +0.00(+0.00%)
Sep 08, 2023 9.747 9.825 9.571 9.649 115,396 -0.07(-0.71%)
Sep 07, 2023 9.776 9.835 9.507 9.718 254,241 -0.10(-1.00%)
Sep 06, 2023 10.04 10.07 9.719 9.816 180,306 -0.24(-2.34%)
Sep 05, 2023 10.27 10.32 10.02 10.05 141,074 -0.19(-1.82%)
Sep 01, 2023 10.15 10.37 10.11 10.24 270,608 +0.21(+2.05%)
Aug 31, 2023 10.40 10.43 9.992 10.03 141,288 -0.37(-3.58%)
Aug 30, 2023 10.44 10.50 10.33 10.40 119,898 -0.04(-0.38%)
Aug 29, 2023 10.42 10.46 10.32 10.44 114,997 +0.05(+0.47%)
Aug 28, 2023 10.46 10.65 10.37 10.39 107,802 -0.04(-0.38%)
Aug 25, 2023 10.38 10.55 10.31 10.43 219,037 +0.05(+0.47%)
Aug 24, 2023 10.35 10.48 10.30 10.38 128,652 -0.03(-0.28%)
Aug 23, 2023 10.78 10.83 10.41 10.41 151,421 -0.31(-2.92%)
Aug 22, 2023 11.02 11.09 10.60 10.73 105,016 -0.28(-2.58%)
Aug 21, 2023 11.42 11.42 11.00 11.01 99,049 -0.36(-3.19%)
Aug 18, 2023 11.07 11.46 11.07 11.37 128,204 +0.24(+2.11%)
Aug 17, 2023 10.95 11.24 10.75 11.14 271,435 +0.23(+2.06%)
Aug 16, 2023 11.16 11.34 10.88 10.91 141,821 -0.23(-2.02%)
Aug 15, 2023 11.21 11.33 11.04 11.14 221,995 -0.23(-1.98%)
Aug 14, 2023 11.08 11.70 11.00 11.36 241,039 +0.26(+2.38%)
Aug 11, 2023 11.05 11.15 10.98 11.10 265,050 -0.02(-0.18%)
Aug 10, 2023 11.41 11.48 11.08 11.12 190,242 -0.26(-2.32%)
Aug 09, 2023 11.03 11.43 11.03 11.38 179,491 +0.41(+3.75%)
Aug 08, 2023 11.05 11.23 10.70 10.97 218,944 -0.37(-3.28%)
Aug 07, 2023 11.50 11.60 11.17 11.34 249,140 -0.06(-0.52%)
Aug 04, 2023 10.80 11.72 10.80 11.40 833,180 +0.62(+5.72%)
Aug 03, 2023 11.58 12.66 10.72 10.79 396,281 +0.25(+2.42%)
Aug 02, 2023 10.65 10.81 10.43 10.53 100,986 -0.19(-1.74%)
Aug 01, 2023 10.70 10.90 10.52 10.72 126,592 +0.01(+0.09%)
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%)
Jul 03, 2023 10.02 10.36 10.00 10.31 135,224 +0.20(+1.94%)
Jun 30, 2023 10.49 10.49 9.972 10.11 178,011 -0.26(-2.55%)
Jun 29, 2023 10.12 10.55 10.03 10.37 257,054 +0.35(+3.52%)
Jun 28, 2023 9.365 10.04 9.208 10.02 206,057 +0.65(+6.90%)
Jun 27, 2023 9.267 9.389 9.012 9.375 193,476 +0.14(+1.48%)
Jun 26, 2023 9.003 9.345 8.934 9.238 210,607 +0.23(+2.50%)
Jun 23, 2023 8.963 9.179 8.914 9.012 1,956,175 -0.16(-1.71%)
Jun 22, 2023 9.385 9.434 9.071 9.169 154,032 -0.26(-2.80%)
Jun 21, 2023 9.238 9.600 9.130 9.434 194,370 +0.12(+1.26%)
Jun 20, 2023 9.257 9.355 9.003 9.316 234,423 -0.08(-0.83%)
Jun 16, 2023 9.296 9.463 8.924 9.394 547,948 +0.20(+2.13%)
Jun 15, 2023 8.777 9.306 8.669 9.198 372,797 +2.22(+31.88%)
May 08, 2023 6.772 7.188 6.685 6.975 238,144 +0.35(+5.26%)
May 05, 2023 6.839 6.917 6.598 6.627 364,350 +0.00(+0.00%)
May 04, 2023 6.965 6.965 6.568 6.627 270,618 -0.38(-5.39%)
May 03, 2023 7.052 7.139 6.810 7.004 177,339 +0.01(+0.14%)
May 02, 2023 7.197 7.197 6.849 6.994 165,870 -0.25(-3.47%)
May 01, 2023 7.023 7.275 6.926 7.246 183,068 +0.21(+3.03%)
Apr 28, 2023 7.004 7.275 6.907 7.033 168,961 +0.01(+0.14%)
Apr 27, 2023 6.636 7.023 6.559 7.023 193,510 +0.44(+6.61%)
Apr 26, 2023 6.530 6.743 6.474 6.588 171,202 +0.01(+0.15%)
Apr 25, 2023 6.830 6.830 6.515 6.578 166,682 -0.35(-5.03%)
Apr 24, 2023 6.830 6.965 6.738 6.926 120,824 +0.09(+1.27%)
Apr 21, 2023 6.984 6.984 6.733 6.839 307,718 -0.23(-3.28%)
Apr 20, 2023 7.352 7.352 7.004 7.072 174,365 -0.34(-4.57%)
Apr 19, 2023 7.449 7.497 7.110 7.410 180,262 +0.01(+0.13%)
Apr 18, 2023 7.807 8.000 7.333 7.400 242,862 -0.54(-6.82%)
Apr 17, 2023 7.652 7.991 7.652 7.942 242,527 +0.32(+4.19%)
Apr 14, 2023 7.613 7.739 7.526 7.623 211,903 +0.03(+0.38%)
Apr 13, 2023 7.691 7.720 7.497 7.594 162,405 -0.11(-1.38%)
Apr 12, 2023 7.836 7.845 7.594 7.700 227,833 -0.04(-0.50%)
Apr 11, 2023 7.778 7.778 7.555 7.739 486,306 +0.05(+0.63%)
Apr 10, 2023 7.739 7.966 7.676 7.691 226,104 -0.07(-0.87%)
Apr 06, 2023 7.429 7.932 7.323 7.758 302,591 +0.34(+4.56%)
Apr 05, 2023 7.207 7.429 7.130 7.420 394,921 +0.16(+2.27%)
Apr 04, 2023 7.720 7.720 7.197 7.255 527,764 -0.44(-5.66%)
Apr 03, 2023 7.671 7.884 7.517 7.691 336,706 +0.15(+2.05%)
Mar 31, 2023 7.671 7.710 7.454 7.536 268,953 -0.07(-0.89%)
Mar 30, 2023 7.652 7.700 7.439 7.604 333,101 +0.08(+1.03%)
Mar 29, 2023 7.768 7.847 7.415 7.526 224,444 -0.15(-2.02%)
Mar 28, 2023 7.797 7.957 7.565 7.681 249,493 -0.18(-2.34%)
Mar 27, 2023 7.903 7.961 7.826 7.865 162,405 +0.13(+1.62%)
Mar 24, 2023 7.604 7.768 7.260 7.739 299,606 +0.04(+0.50%)
Mar 23, 2023 7.826 8.110 7.633 7.700 354,523 -0.06(-0.75%)
Mar 22, 2023 8.406 8.440 7.749 7.758 273,807 -0.66(-7.82%)
Mar 21, 2023 8.242 8.774 8.160 8.416 223,533 +0.44(+5.58%)
Mar 20, 2023 8.049 8.318 7.855 7.971 312,658 -0.04(-0.48%)
Mar 17, 2023 8.213 8.406 8.010 8.010 416,900 -0.31(-3.72%)
Mar 16, 2023 8.232 8.552 7.861 8.319 436,305 +0.09(+1.06%)
Mar 15, 2023 8.692 8.692 7.974 8.232 419,079 -0.92(-10.04%)
Mar 14, 2023 9.448 9.573 8.969 9.151 292,485 -0.05(-0.52%)
Mar 13, 2023 9.170 9.611 8.893 9.199 355,162 -0.27(-2.83%)
Mar 10, 2023 9.965 9.975 9.285 9.467 511,623 -0.52(-5.18%)
Mar 09, 2023 10.44 10.54 9.879 9.984 338,933 -0.49(-4.66%)
Mar 08, 2023 10.55 10.96 10.29 10.47 560,880 -0.25(-2.32%)
Mar 07, 2023 11.66 11.66 9.606 10.72 2,267,766 -1.95(-15.41%)
Mar 06, 2023 13.37 13.57 12.52 12.67 338,763 -0.51(-3.85%)
Mar 03, 2023 13.13 13.36 13.09 13.18 199,357 -0.14(-1.08%)
Mar 02, 2023 12.89 13.41 12.87 13.32 114,383 +0.33(+2.50%)
Mar 01, 2023 13.45 13.68 12.74 13.00 182,544 -0.56(-4.10%)
Feb 28, 2023 13.42 14.01 13.42 13.55 178,960 +0.17(+1.29%)
Feb 27, 2023 13.05 13.43 13.00 13.38 102,603 +0.49(+3.79%)
Feb 24, 2023 12.95 13.01 12.54 12.89 147,264 -0.28(-2.11%)
Feb 23, 2023 13.30 13.32 13.06 13.17 135,004 +0.07(+0.51%)
Feb 22, 2023 13.08 13.21 12.55 13.10 178,866 +0.07(+0.51%)
Feb 21, 2023 13.28 13.61 12.95 13.04 143,329 -0.40(-2.99%)
Feb 17, 2023 13.87 13.87 13.42 13.44 91,787 -0.41(-2.97%)
Feb 16, 2023 13.93 14.20 13.78 13.85 99,529 -0.24(-1.70%)
Feb 15, 2023 13.79 14.09 13.79 14.09 147,679 +0.06(+0.41%)
Feb 14, 2023 13.60 14.15 13.46 14.03 157,217 +0.30(+2.16%)
Feb 13, 2023 13.72 14.06 13.58 13.74 123,679 +0.06(+0.42%)
Feb 10, 2023 13.23 13.86 13.07 13.68 186,358 +0.51(+3.85%)
Feb 09, 2023 13.36 13.36 12.75 13.17 446,359 -0.13(-1.01%)
Feb 08, 2023 13.57 13.66 13.05 13.31 371,176 -0.29(-2.11%)
Feb 07, 2023 13.60 13.83 13.28 13.59 192,473 -0.06(-0.42%)
Feb 06, 2023 13.44 14.25 13.42 13.65 386,620 -0.01(-0.07%)
Feb 03, 2023 12.24 13.74 11.98 13.66 726,589 +0.56(+4.24%)
Feb 02, 2023 14.30 14.31 11.91 13.10 889,600 -1.44(-9.88%)
Feb 01, 2023 14.84 14.84 14.18 14.54 214,377 -0.29(-1.94%)
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%)
Jan 03, 2023 13.96 13.99 13.58 13.88 312,086 +0.09(+0.62%)
Dec 30, 2022 13.74 13.98 13.62 13.79 140,370 -0.08(-0.55%)
Dec 29, 2022 13.48 13.92 13.48 13.87 101,453 +0.48(+3.57%)
Dec 28, 2022 14.17 14.30 13.32 13.39 197,329 -0.80(-5.66%)
Dec 27, 2022 14.85 14.88 13.97 14.20 147,199 -0.62(-4.20%)
Dec 23, 2022 14.34 14.87 14.34 14.82 140,119 +0.60(+4.24%)
Dec 22, 2022 14.60 14.60 13.93 14.22 183,473 -0.40(-2.75%)
Dec 21, 2022 14.50 14.67 14.09 14.62 133,702 +0.38(+2.69%)
Dec 20, 2022 14.32 14.59 13.97 14.23 287,500 -0.17(-1.20%)
Dec 19, 2022 15.22 15.41 14.21 14.41 446,743 -0.85(-5.58%)
Dec 16, 2022 13.47 15.39 13.42 15.26 1,038,689 +0.45(+3.04%)
Dec 15, 2022 14.79 15.07 14.67 14.81 264,911 -0.09(-0.58%)
Dec 14, 2022 14.76 15.07 14.65 14.89 208,596 +0.13(+0.91%)
Dec 13, 2022 14.84 15.07 14.70 14.76 527,028 +0.06(+0.39%)
Dec 12, 2022 14.60 14.76 14.40 14.70 174,667 +0.24(+1.65%)
Dec 09, 2022 14.55 15.00 14.46 14.46 192,764 +0.09(+0.60%)
Dec 08, 2022 14.35 14.65 14.11 14.38 303,087 +0.26(+1.83%)
Dec 07, 2022 14.63 14.87 13.95 14.12 390,684 -0.56(-3.85%)
Dec 06, 2022 15.60 15.60 14.28 14.68 282,089 -0.89(-5.72%)
Dec 05, 2022 15.67 15.68 15.32 15.57 565,111 +0.00(+0.00%)
Dec 02, 2022 15.47 15.79 15.44 15.57 148,451 -0.09(-0.55%)
Dec 01, 2022 15.26 16.01 15.11 15.66 329,543 +0.52(+3.41%)
Nov 30, 2022 15.27 15.32 14.91 15.14 384,518 -0.05(-0.32%)
Nov 29, 2022 15.14 15.26 14.90 15.19 128,363 +0.25(+1.67%)
Nov 28, 2022 14.92 15.00 14.58 14.94 376,783 -0.19(-1.27%)
Nov 25, 2022 15.51 15.51 15.12 15.13 89,053 -0.26(-1.68%)
Nov 23, 2022 15.30 15.43 15.09 15.39 198,931 +0.08(+0.50%)
Nov 22, 2022 15.32 15.57 15.13 15.32 309,842 +0.01(+0.06%)
Nov 21, 2022 14.50 15.38 14.50 15.31 409,521 -0.06(-0.37%)
Nov 18, 2022 16.21 16.21 14.91 15.36 369,836 -0.77(-4.75%)
Nov 17, 2022 16.01 16.35 15.78 16.13 168,514 -0.25(-1.52%)
Nov 16, 2022 16.42 16.66 15.93 16.38 235,540 -0.28(-1.67%)
Nov 15, 2022 16.67 16.96 16.35 16.66 207,452 -0.05(-0.28%)
Nov 14, 2022 16.62 16.81 16.14 16.70 419,588 +0.00(+0.00%)
Nov 11, 2022 15.28 16.78 15.28 16.70 255,081 +1.22(+7.87%)
Nov 10, 2022 15.28 15.94 14.96 15.48 553,529 +0.34(+2.26%)
Nov 09, 2022 16.02 16.06 15.11 15.14 230,211 -1.15(-7.07%)
Nov 08, 2022 15.95 16.31 15.72 16.29 275,188 +0.26(+1.60%)
Nov 07, 2022 15.86 16.20 15.59 16.04 256,005 +0.25(+1.57%)
Nov 04, 2022 16.01 16.22 15.34 15.79 236,081 +0.19(+1.22%)
Nov 03, 2022 15.44 15.88 15.36 15.60 245,592 +0.00(+0.00%)
Nov 02, 2022 15.72 15.36 15.60 254,003 -0.37(-2.33%)
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.