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 )

13.48 -0.47 (-3.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jun 30, 2023 10.49 10.49 9.972 10.11 178,011 -0.26(-2.55%)
Jun 29, 2023 10.12 10.55 10.03 10.37 257,054 +0.35(+3.52%)
Jun 28, 2023 9.365 10.04 9.306 10.02 206,057 +0.65(+6.90%)
Jun 27, 2023 9.267 9.389 9.012 9.375 193,476 +0.14(+1.48%)
Jun 26, 2023 9.003 9.345 8.934 9.238 210,607 +0.23(+2.50%)
Jun 23, 2023 8.963 9.179 8.914 9.012 1,956,175 -0.16(-1.71%)
Jun 22, 2023 9.385 9.434 9.071 9.169 154,032 -0.26(-2.80%)
Jun 21, 2023 9.238 9.600 9.130 9.434 194,370 +0.12(+1.26%)
Jun 20, 2023 9.257 9.355 9.003 9.316 234,423 -0.08(-0.83%)
Jun 16, 2023 9.296 9.463 8.924 9.394 547,948 +0.20(+2.13%)
Jun 15, 2023 8.777 9.306 8.669 9.198 372,797 +0.31(+3.53%)
Jun 14, 2023 9.331 9.360 8.866 8.885 188,382 -0.37(-3.98%)
Jun 13, 2023 9.331 9.540 9.215 9.254 197,744 -0.01(-0.10%)
Jun 12, 2023 8.972 9.263 8.861 9.263 243,708 +0.32(+3.58%)
Jun 09, 2023 9.147 9.147 8.895 8.943 160,066 -0.20(-2.23%)
Jun 08, 2023 9.564 9.640 9.089 9.147 209,950 -0.46(-4.75%)
Jun 07, 2023 9.234 9.642 9.195 9.603 268,734 +0.46(+4.98%)
Jun 06, 2023 8.817 9.186 8.730 9.147 358,729 +0.25(+2.84%)
Jun 05, 2023 8.914 9.003 8.812 8.895 144,188 +0.04(+0.44%)
Jun 02, 2023 9.079 9.173 8.788 8.856 362,895 -0.03(-0.33%)
Jun 01, 2023 8.943 9.215 8.866 8.885 237,756 -0.03(-0.33%)
May 31, 2023 8.992 8.997 8.594 8.914 136,878 -0.10(-1.08%)
May 30, 2023 9.380 9.457 8.798 9.011 140,355 -0.33(-3.53%)
May 26, 2023 9.137 9.341 9.098 9.341 125,450 +0.19(+2.12%)
May 25, 2023 9.273 9.273 8.972 9.147 150,997 -0.17(-1.87%)
May 24, 2023 9.312 9.545 9.288 9.322 215,938 -0.09(-0.93%)
May 23, 2023 9.312 9.651 9.312 9.409 261,258 +0.09(+0.94%)
May 22, 2023 9.166 9.477 9.113 9.322 176,000 +0.21(+2.34%)
May 19, 2023 9.273 9.341 8.992 9.108 137,288 +0.01(+0.11%)
May 18, 2023 8.827 9.118 8.691 9.098 141,995 +0.19(+2.18%)
May 17, 2023 8.701 9.016 8.696 8.904 173,996 +0.30(+3.50%)
May 16, 2023 8.846 8.967 8.575 8.604 171,517 -0.37(-4.11%)
May 15, 2023 8.769 9.205 8.759 8.972 227,660 +0.16(+1.76%)
May 12, 2023 8.681 9.011 8.681 8.817 174,020 +0.17(+2.02%)
May 11, 2023 8.623 8.817 8.468 8.643 173,497 -0.13(-1.44%)
May 10, 2023 9.030 9.205 8.701 8.769 333,316 -0.04(-0.44%)
May 09, 2023 7.876 9.312 7.876 8.807 1,059,485 +1.81(+25.94%)
May 08, 2023 6.790 7.207 6.703 6.994 237,505 +0.35(+5.26%)
May 05, 2023 6.858 6.935 6.615 6.644 363,372 +0.00(+0.00%)
May 04, 2023 6.984 6.984 6.586 6.644 269,892 -0.38(-5.39%)
May 03, 2023 7.071 7.158 6.829 7.023 176,863 +0.01(+0.14%)
May 02, 2023 7.217 7.217 6.867 7.013 165,425 -0.25(-3.47%)
May 01, 2023 7.042 7.294 6.945 7.265 182,577 +0.21(+3.03%)
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%)
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.