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 )

16.77 -0.18 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Mar 31, 2023 7.580 7.619 7.365 7.446 272,182 -0.07(-0.89%)
Mar 30, 2023 7.561 7.609 7.351 7.513 337,100 +0.08(+1.03%)
Mar 29, 2023 7.676 7.754 7.327 7.437 227,139 -0.15(-2.02%)
Mar 28, 2023 7.705 7.862 7.475 7.590 252,489 -0.18(-2.34%)
Mar 27, 2023 7.810 7.867 7.733 7.771 164,355 +0.12(+1.63%)
Mar 24, 2023 7.513 7.676 7.174 7.647 303,203 +0.04(+0.50%)
Mar 23, 2023 7.733 8.014 7.542 7.609 358,779 -0.06(-0.75%)
Mar 22, 2023 8.307 8.340 7.657 7.666 277,095 -0.65(-7.82%)
Mar 21, 2023 8.144 8.670 8.063 8.316 226,217 +0.44(+5.58%)
Mar 20, 2023 7.953 8.220 7.762 7.877 316,412 -0.04(-0.48%)
Mar 17, 2023 8.116 8.307 7.915 7.915 421,905 -0.31(-3.72%)
Mar 16, 2023 8.135 8.450 7.767 8.221 441,543 +0.09(+1.06%)
Mar 15, 2023 8.589 8.589 7.879 8.135 424,111 -0.91(-10.04%)
Mar 14, 2023 9.336 9.459 8.863 9.043 295,997 -0.05(-0.52%)
Mar 13, 2023 9.062 9.497 8.787 9.090 359,426 -0.26(-2.83%)
Mar 10, 2023 9.847 9.856 9.175 9.355 517,767 -0.51(-5.18%)
Mar 09, 2023 10.32 10.42 9.762 9.866 343,003 -0.48(-4.66%)
Mar 08, 2023 10.42 10.84 10.17 10.35 567,615 -0.25(-2.32%)
Mar 07, 2023 11.52 11.52 9.492 10.59 2,294,996 -1.93(-15.41%)
Mar 06, 2023 13.21 13.41 12.37 12.52 342,831 -0.50(-3.85%)
Mar 03, 2023 12.98 13.20 12.93 13.03 201,750 -0.14(-1.08%)
Mar 02, 2023 12.74 13.25 12.72 13.17 115,757 +0.32(+2.50%)
Mar 01, 2023 13.29 13.52 12.59 12.85 184,736 -0.55(-4.10%)
Feb 28, 2023 13.26 13.85 13.26 13.39 181,109 +0.17(+1.29%)
Feb 27, 2023 12.89 13.27 12.85 13.22 103,835 +0.48(+3.79%)
Feb 24, 2023 12.80 12.86 12.40 12.74 149,032 -0.27(-2.11%)
Feb 23, 2023 13.14 13.17 12.90 13.02 136,625 +0.07(+0.51%)
Feb 22, 2023 12.92 13.05 12.40 12.95 181,013 +0.07(+0.51%)
Feb 21, 2023 13.12 13.45 12.80 12.88 145,050 -0.40(-2.99%)
Feb 17, 2023 13.71 13.71 13.26 13.28 92,889 -0.41(-2.97%)
Feb 16, 2023 13.76 14.03 13.62 13.69 100,724 -0.24(-1.70%)
Feb 15, 2023 13.63 13.92 13.63 13.92 149,452 +0.06(+0.41%)
Feb 14, 2023 13.44 13.98 13.30 13.87 159,105 +0.29(+2.16%)
Feb 13, 2023 13.55 13.90 13.42 13.57 125,164 +0.06(+0.42%)
Feb 10, 2023 13.07 13.69 12.91 13.52 188,596 +0.50(+3.85%)
Feb 09, 2023 13.20 13.20 12.60 13.02 451,718 -0.13(-1.01%)
Feb 08, 2023 13.41 13.50 12.90 13.15 375,632 -0.28(-2.11%)
Feb 07, 2023 13.44 13.67 13.12 13.43 194,784 -0.06(-0.42%)
Feb 06, 2023 13.28 14.08 13.26 13.49 391,262 -0.01(-0.07%)
Feb 03, 2023 12.10 13.57 11.83 13.50 735,313 +0.55(+4.24%)
Feb 02, 2023 14.13 14.14 11.77 12.95 900,282 -1.42(-9.87%)
Feb 01, 2023 14.66 14.66 14.01 14.37 216,951 -0.28(-1.94%)
Jan 31, 2023 14.73 14.90 14.41 14.65 231,370 +0.09(+0.65%)
Jan 30, 2023 14.48 14.76 14.31 14.56 193,228 -0.10(-0.71%)
Jan 27, 2023 15.09 15.09 14.63 14.66 102,963 -0.44(-2.94%)
Jan 26, 2023 15.30 15.30 14.77 15.11 212,045 -0.08(-0.50%)
Jan 25, 2023 15.28 15.54 15.01 15.18 106,580 -0.28(-1.84%)
Jan 24, 2023 15.82 15.95 15.06 15.47 227,919 -0.18(-1.15%)
Jan 23, 2023 15.35 15.84 15.18 15.65 289,214 +0.32(+2.10%)
Jan 20, 2023 14.66 15.32 14.52 15.32 518,183 +0.74(+5.06%)
Jan 19, 2023 14.30 14.64 14.15 14.59 263,265 +0.11(+0.78%)
Jan 18, 2023 14.96 15.26 14.46 14.47 167,944 -0.38(-2.55%)
Jan 17, 2023 14.57 14.87 14.39 14.85 172,381 +0.45(+3.15%)
Jan 13, 2023 14.82 14.98 14.36 14.40 237,120 -0.60(-3.97%)
Jan 12, 2023 15.27 15.41 14.95 14.99 345,782 -0.19(-1.25%)
Jan 11, 2023 14.60 15.20 14.49 15.18 313,019 +0.65(+4.49%)
Jan 10, 2023 14.09 14.57 13.93 14.53 140,161 +0.39(+2.74%)
Jan 09, 2023 14.34 14.51 13.95 14.14 140,093 +0.05(+0.34%)
Jan 06, 2023 13.64 14.11 13.43 14.09 157,260 +0.69(+5.15%)
Jan 05, 2023 13.43 13.57 13.14 13.40 103,367 -0.02(-0.14%)
Jan 04, 2023 13.71 13.83 13.07 13.42 149,260 -0.29(-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.