Skip to main content

Aris Water Solutions Inc Cl A (NY: ARIS )

17.00 +0.23 (+1.37%)
Streaming Delayed Price Updated: 2:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 7.560 7.598 7.345 7.426 272,915 -0.07(-0.89%)
Mar 30, 2023 7.541 7.589 7.331 7.493 338,007 +0.08(+1.03%)
Mar 29, 2023 7.655 7.734 7.307 7.417 227,750 -0.15(-2.02%)
Mar 28, 2023 7.684 7.841 7.455 7.569 253,168 -0.18(-2.34%)
Mar 27, 2023 7.789 7.846 7.712 7.751 164,797 +0.12(+1.63%)
Mar 24, 2023 7.493 7.655 7.155 7.627 304,019 +0.04(+0.50%)
Mar 23, 2023 7.712 7.992 7.522 7.589 359,745 -0.06(-0.75%)
Mar 22, 2023 8.284 8.318 7.636 7.646 277,841 -0.65(-7.82%)
Mar 21, 2023 8.122 8.647 8.041 8.294 226,826 +0.44(+5.58%)
Mar 20, 2023 7.932 8.198 7.741 7.855 317,263 -0.04(-0.48%)
Mar 17, 2023 8.094 8.284 7.894 7.894 423,041 -0.31(-3.72%)
Mar 16, 2023 8.113 8.427 7.747 8.199 442,732 +0.09(+1.06%)
Mar 15, 2023 8.566 8.566 7.858 8.113 425,253 -0.91(-10.04%)
Mar 14, 2023 9.311 9.434 8.839 9.018 296,793 -0.05(-0.52%)
Mar 13, 2023 9.037 9.471 8.764 9.066 360,394 -0.26(-2.83%)
Mar 10, 2023 9.820 9.830 9.151 9.330 519,160 -0.51(-5.18%)
Mar 09, 2023 10.29 10.39 9.735 9.839 343,926 -0.48(-4.66%)
Mar 08, 2023 10.40 10.80 10.14 10.32 569,142 -0.25(-2.32%)
Mar 07, 2023 11.49 11.49 9.467 10.57 2,301,171 -1.92(-15.41%)
Mar 06, 2023 13.18 13.37 12.34 12.49 343,753 -0.50(-3.85%)
Mar 03, 2023 12.94 13.17 12.90 12.99 202,293 -0.14(-1.08%)
Mar 02, 2023 12.71 13.22 12.69 13.13 116,068 +0.32(+2.50%)
Mar 01, 2023 13.25 13.48 12.56 12.81 185,233 -0.55(-4.10%)
Feb 28, 2023 13.23 13.81 13.23 13.36 181,596 +0.17(+1.29%)
Feb 27, 2023 12.86 13.24 12.81 13.19 104,114 +0.48(+3.79%)
Feb 24, 2023 12.76 12.82 12.36 12.71 149,433 -0.27(-2.11%)
Feb 23, 2023 13.10 13.13 12.87 12.98 136,992 +0.07(+0.51%)
Feb 22, 2023 12.89 13.02 12.36 12.91 181,500 +0.07(+0.51%)
Feb 21, 2023 13.08 13.41 12.76 12.85 145,440 -0.40(-2.99%)
Feb 17, 2023 13.67 13.67 13.23 13.24 93,139 -0.41(-2.97%)
Feb 16, 2023 13.73 13.99 13.58 13.65 100,995 -0.24(-1.70%)
Feb 15, 2023 13.59 13.89 13.59 13.89 149,854 +0.06(+0.41%)
Feb 14, 2023 13.41 13.94 13.26 13.83 159,533 +0.29(+2.16%)
Feb 13, 2023 13.52 13.86 13.38 13.54 125,500 +0.06(+0.42%)
Feb 10, 2023 13.04 13.66 12.88 13.48 189,103 +0.50(+3.85%)
Feb 09, 2023 13.17 13.17 12.57 12.98 452,934 -0.13(-1.01%)
Feb 08, 2023 13.38 13.46 12.86 13.11 376,643 -0.28(-2.11%)
Feb 07, 2023 13.41 13.63 13.08 13.40 195,309 -0.06(-0.42%)
Feb 06, 2023 13.24 14.05 13.23 13.45 392,315 -0.01(-0.07%)
Feb 03, 2023 12.07 13.54 11.80 13.46 737,292 +0.55(+4.24%)
Feb 02, 2023 14.09 14.10 11.74 12.91 902,704 -1.42(-9.88%)
Feb 01, 2023 14.62 14.62 13.97 14.33 217,535 -0.28(-1.94%)
Jan 31, 2023 14.69 14.86 14.37 14.61 231,993 +0.09(+0.65%)
Jan 30, 2023 14.44 14.72 14.27 14.52 193,748 -0.10(-0.71%)
Jan 27, 2023 15.05 15.05 14.59 14.62 103,240 -0.44(-2.94%)
Jan 26, 2023 15.26 15.26 14.73 15.07 212,616 -0.08(-0.50%)
Jan 25, 2023 15.24 15.49 14.97 15.14 106,867 -0.28(-1.83%)
Jan 24, 2023 15.77 15.90 15.02 15.42 228,533 -0.18(-1.15%)
Jan 23, 2023 15.31 15.80 15.14 15.60 289,992 +0.32(+2.10%)
Jan 20, 2023 14.62 15.28 14.48 15.28 519,578 +0.74(+5.06%)
Jan 19, 2023 14.26 14.60 14.11 14.55 263,973 +0.11(+0.78%)
Jan 18, 2023 14.92 15.22 14.42 14.43 168,396 -0.38(-2.55%)
Jan 17, 2023 14.53 14.83 14.35 14.81 172,845 +0.45(+3.15%)
Jan 13, 2023 14.78 14.94 14.32 14.36 237,758 -0.59(-3.97%)
Jan 12, 2023 15.23 15.37 14.90 14.95 346,713 -0.19(-1.25%)
Jan 11, 2023 14.57 15.16 14.45 15.14 313,861 +0.65(+4.49%)
Jan 10, 2023 14.06 14.53 13.89 14.49 140,538 +0.39(+2.74%)
Jan 09, 2023 14.30 14.47 13.91 14.10 140,470 +0.05(+0.34%)
Jan 06, 2023 13.60 14.07 13.39 14.06 157,683 +0.69(+5.15%)
Jan 05, 2023 13.40 13.54 13.10 13.37 103,645 -0.02(-0.14%)
Jan 04, 2023 13.67 13.80 13.04 13.39 149,662 -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.