Skip to main content

Aris Water Solutions Inc Cl A (NY: ARIS )

14.06 UNCHANGED
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.