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 )

14.81 +0.16 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 28, 2023 7.023 7.294 6.926 7.052 168,507 +0.01(+0.14%)
Apr 27, 2023 6.654 7.042 6.576 7.042 192,990 +0.44(+6.61%)
Apr 26, 2023 6.547 6.761 6.491 6.606 170,742 +0.01(+0.15%)
Apr 25, 2023 6.848 6.848 6.533 6.596 166,235 -0.35(-5.03%)
Apr 24, 2023 6.848 6.984 6.756 6.945 120,500 +0.09(+1.27%)
Apr 21, 2023 7.003 7.003 6.751 6.858 306,892 -0.23(-3.28%)
Apr 20, 2023 7.372 7.372 7.023 7.091 173,897 -0.34(-4.57%)
Apr 19, 2023 7.469 7.517 7.129 7.430 179,779 +0.01(+0.13%)
Apr 18, 2023 7.828 8.022 7.352 7.420 242,210 -0.54(-6.82%)
Apr 17, 2023 7.673 8.012 7.673 7.964 241,876 +0.32(+4.19%)
Apr 14, 2023 7.634 7.760 7.546 7.643 211,334 +0.03(+0.38%)
Apr 13, 2023 7.711 7.740 7.517 7.614 161,969 -0.11(-1.38%)
Apr 12, 2023 7.857 7.867 7.614 7.721 227,222 -0.04(-0.50%)
Apr 11, 2023 7.799 7.799 7.576 7.760 485,001 +0.05(+0.63%)
Apr 10, 2023 7.760 7.988 7.697 7.711 225,497 -0.07(-0.87%)
Apr 06, 2023 7.449 7.954 7.343 7.779 301,779 +0.34(+4.56%)
Apr 05, 2023 7.226 7.449 7.149 7.440 393,861 +0.16(+2.27%)
Apr 04, 2023 7.740 7.740 7.217 7.275 526,348 -0.44(-5.66%)
Apr 03, 2023 7.692 7.905 7.537 7.711 335,803 +0.16(+2.05%)
Mar 31, 2023 7.692 7.731 7.474 7.556 268,231 -0.07(-0.89%)
Mar 30, 2023 7.673 7.721 7.459 7.624 332,207 +0.08(+1.03%)
Mar 29, 2023 7.789 7.869 7.435 7.546 223,842 -0.16(-2.02%)
Mar 28, 2023 7.818 7.978 7.585 7.702 248,824 -0.18(-2.34%)
Mar 27, 2023 7.925 7.983 7.847 7.886 161,969 +0.13(+1.63%)
Mar 24, 2023 7.624 7.789 7.280 7.760 298,802 +0.04(+0.50%)
Mar 23, 2023 7.847 8.132 7.653 7.721 353,571 -0.06(-0.75%)
Mar 22, 2023 8.429 8.463 7.770 7.779 273,072 -0.66(-7.82%)
Mar 21, 2023 8.264 8.798 8.182 8.439 222,933 +0.45(+5.58%)
Mar 20, 2023 8.070 8.341 7.876 7.993 311,819 -0.04(-0.48%)
Mar 17, 2023 8.235 8.429 8.031 8.031 415,781 -0.31(-3.72%)
Mar 16, 2023 8.255 8.575 7.882 8.342 435,134 +0.09(+1.06%)
Mar 15, 2023 8.715 8.715 7.995 8.255 417,955 -0.92(-10.04%)
Mar 14, 2023 9.473 9.598 8.994 9.176 291,700 -0.05(-0.52%)
Mar 13, 2023 9.195 9.637 8.917 9.224 354,209 -0.27(-2.83%)
Mar 10, 2023 9.992 10.00 9.310 9.493 510,250 -0.52(-5.18%)
Mar 09, 2023 10.47 10.57 9.905 10.01 338,024 -0.49(-4.66%)
Mar 08, 2023 10.58 11.00 10.32 10.50 559,375 -0.25(-2.32%)
Mar 07, 2023 11.69 11.69 9.632 10.75 2,261,680 -1.96(-15.41%)
Mar 06, 2023 13.41 13.60 12.55 12.71 337,854 -0.51(-3.85%)
Mar 03, 2023 13.17 13.40 13.12 13.22 198,822 -0.14(-1.08%)
Mar 02, 2023 12.93 13.45 12.91 13.36 114,076 +0.33(+2.50%)
Mar 01, 2023 13.49 13.72 12.78 13.03 182,054 -0.56(-4.10%)
Feb 28, 2023 13.46 14.05 13.46 13.59 178,479 +0.17(+1.29%)
Feb 27, 2023 13.08 13.47 13.03 13.42 102,327 +0.49(+3.79%)
Feb 24, 2023 12.99 13.05 12.58 12.93 146,869 -0.28(-2.11%)
Feb 23, 2023 13.33 13.36 13.09 13.21 134,641 +0.07(+0.51%)
Feb 22, 2023 13.11 13.25 12.58 13.14 178,386 +0.07(+0.51%)
Feb 21, 2023 13.31 13.64 12.99 13.07 142,944 -0.40(-2.99%)
Feb 17, 2023 13.91 13.91 13.46 13.48 91,541 -0.41(-2.97%)
Feb 16, 2023 13.97 14.23 13.82 13.89 99,262 -0.24(-1.70%)
Feb 15, 2023 13.83 14.13 13.83 14.13 147,282 +0.06(+0.41%)
Feb 14, 2023 13.64 14.19 13.50 14.07 156,795 +0.30(+2.16%)
Feb 13, 2023 13.75 14.10 13.62 13.77 123,347 +0.06(+0.42%)
Feb 10, 2023 13.26 13.89 13.10 13.72 185,858 +0.51(+3.85%)
Feb 09, 2023 13.40 13.40 12.78 13.21 445,161 -0.13(-1.01%)
Feb 08, 2023 13.61 13.70 13.09 13.34 370,179 -0.29(-2.11%)
Feb 07, 2023 13.64 13.87 13.31 13.63 191,957 -0.06(-0.42%)
Feb 06, 2023 13.48 14.29 13.46 13.69 385,582 -0.01(-0.07%)
Feb 03, 2023 12.28 13.77 12.01 13.70 724,639 +0.56(+4.24%)
Feb 02, 2023 14.34 14.35 11.94 13.14 887,213 -1.44(-9.88%)
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.