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 (%)
Jan 31, 2024 8.730 8.960 8.650 8.700 190,673 -0.10(-1.14%)
Jan 30, 2024 8.610 8.860 8.610 8.800 156,057 +0.03(+0.34%)
Jan 29, 2024 8.730 8.800 8.530 8.770 104,046 +0.06(+0.69%)
Jan 26, 2024 8.570 8.740 8.520 8.710 131,887 +0.20(+2.35%)
Jan 25, 2024 8.250 8.520 8.205 8.510 150,349 +0.37(+4.55%)
Jan 24, 2024 8.260 8.320 8.080 8.140 128,064 +0.02(+0.25%)
Jan 23, 2024 8.160 8.265 8.010 8.120 157,845 +0.06(+0.74%)
Jan 22, 2024 8.050 8.090 7.870 8.060 164,360 +0.07(+0.88%)
Jan 19, 2024 8.040 8.040 7.740 7.990 331,384 +0.00(+0.00%)
Jan 18, 2024 7.970 8.020 7.810 7.990 163,043 +0.05(+0.63%)
Jan 17, 2024 7.820 7.980 7.755 7.940 186,237 +0.06(+0.76%)
Jan 16, 2024 8.010 8.020 7.860 7.880 166,748 -0.19(-2.35%)
Jan 12, 2024 8.220 8.300 8.060 8.070 100,971 +0.00(+0.00%)
Jan 11, 2024 8.130 8.138 7.880 8.070 99,744 -0.07(-0.86%)
Jan 10, 2024 8.100 8.140 7.950 8.140 192,598 +0.01(+0.12%)
Jan 09, 2024 8.260 8.260 8.077 8.130 154,002 -0.21(-2.52%)
Jan 08, 2024 8.300 8.360 8.020 8.340 246,403 +0.01(+0.12%)
Jan 05, 2024 8.300 8.500 8.090 8.330 285,522 +0.07(+0.85%)
Jan 04, 2024 8.760 8.760 8.190 8.260 259,724 -0.44(-5.06%)
Jan 03, 2024 8.610 9.020 8.475 8.700 369,621 +0.01(+0.12%)
Jan 02, 2024 8.360 8.950 8.250 8.690 330,129 +0.30(+3.58%)
Dec 29, 2023 8.670 8.690 8.320 8.390 213,600 -0.27(-3.12%)
Dec 28, 2023 8.520 8.680 8.380 8.660 447,398 +0.12(+1.41%)
Dec 27, 2023 8.520 8.590 8.400 8.540 272,720 +0.02(+0.23%)
Dec 26, 2023 8.490 8.590 8.450 8.520 228,965 +0.15(+1.79%)
Dec 22, 2023 8.480 8.745 8.360 8.370 241,823 +0.04(+0.48%)
Dec 21, 2023 8.300 8.560 8.130 8.330 412,819 +0.12(+1.46%)
Dec 20, 2023 8.310 8.660 8.180 8.210 261,860 -0.16(-1.91%)
Dec 19, 2023 7.930 8.440 7.930 8.370 240,443 +0.43(+5.42%)
Dec 18, 2023 7.970 8.100 7.850 7.940 175,976 +0.06(+0.76%)
Dec 15, 2023 8.350 8.440 7.860 7.880 498,361 -0.43(-5.17%)
Dec 14, 2023 8.230 8.630 8.190 8.310 436,042 +0.32(+4.01%)
Dec 13, 2023 7.450 7.990 7.300 7.990 782,776 +0.70(+9.60%)
Dec 12, 2023 7.610 7.610 7.220 7.290 274,933 -0.31(-4.08%)
Dec 11, 2023 7.630 7.690 7.522 7.600 212,802 -0.10(-1.30%)
Dec 08, 2023 7.600 7.810 7.530 7.700 157,359 +0.07(+0.92%)
Dec 07, 2023 7.730 7.768 7.530 7.630 168,355 -0.08(-1.04%)
Dec 06, 2023 7.790 8.050 7.640 7.710 276,676 +0.01(+0.13%)
Dec 05, 2023 8.145 8.204 7.651 7.700 314,430 -0.46(-5.69%)
Dec 04, 2023 8.263 8.471 7.957 8.165 409,669 -0.14(-1.67%)
Dec 01, 2023 7.987 8.372 7.957 8.303 274,501 +0.32(+3.96%)
Nov 30, 2023 8.066 8.155 7.952 7.987 165,722 -0.06(-0.74%)
Nov 29, 2023 8.006 8.145 7.927 8.046 208,179 +0.09(+1.12%)
Nov 28, 2023 7.947 7.997 7.809 7.957 163,113 -0.01(-0.12%)
Nov 27, 2023 8.194 8.204 7.908 7.967 174,482 -0.26(-3.13%)
Nov 24, 2023 7.987 8.254 7.977 8.224 115,318 +0.28(+3.48%)
Nov 22, 2023 7.829 7.977 7.710 7.947 189,740 +0.12(+1.52%)
Nov 21, 2023 8.095 8.155 7.809 7.829 252,363 -0.24(-2.94%)
Nov 20, 2023 8.224 8.303 8.046 8.066 346,950 -0.11(-1.33%)
Nov 17, 2023 8.263 8.303 8.046 8.174 364,502 +0.04(+0.49%)
Nov 16, 2023 8.481 8.550 8.056 8.135 309,913 -0.34(-3.97%)
Nov 15, 2023 8.817 9.025 8.402 8.471 444,909 -0.33(-3.71%)
Nov 14, 2023 8.847 9.005 8.590 8.797 351,524 +0.24(+2.77%)
Nov 13, 2023 8.669 8.787 8.511 8.560 175,573 -0.21(-2.37%)
Nov 10, 2023 8.323 8.768 8.303 8.768 339,128 +0.44(+5.34%)
Nov 09, 2023 8.599 8.639 8.298 8.323 243,631 -0.16(-1.86%)
Nov 08, 2023 8.698 8.733 8.293 8.481 265,428 -0.23(-2.61%)
Nov 07, 2023 9.173 9.212 8.659 8.708 309,974 -0.54(-5.88%)
Nov 06, 2023 9.489 9.489 9.163 9.252 271,836 -0.22(-2.30%)
Nov 03, 2023 9.163 9.884 9.084 9.469 536,568 +0.48(+5.39%)
Nov 02, 2023 8.560 9.123 8.362 8.985 682,094 +0.82(+10.05%)
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.