Skip to main content

Aris Water Solutions Inc Cl A (NY: ARIS )

14.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 7.004 7.275 6.907 7.033 168,961 +0.01(+0.14%)
Apr 27, 2023 6.636 7.023 6.559 7.023 193,510 +0.44(+6.61%)
Apr 26, 2023 6.530 6.743 6.474 6.588 171,202 +0.01(+0.15%)
Apr 25, 2023 6.830 6.830 6.515 6.578 166,682 -0.35(-5.03%)
Apr 24, 2023 6.830 6.965 6.738 6.926 120,824 +0.09(+1.27%)
Apr 21, 2023 6.984 6.984 6.733 6.839 307,718 -0.23(-3.28%)
Apr 20, 2023 7.352 7.352 7.004 7.072 174,365 -0.34(-4.57%)
Apr 19, 2023 7.449 7.497 7.110 7.410 180,262 +0.01(+0.13%)
Apr 18, 2023 7.807 8.000 7.333 7.400 242,862 -0.54(-6.82%)
Apr 17, 2023 7.652 7.991 7.652 7.942 242,527 +0.32(+4.19%)
Apr 14, 2023 7.613 7.739 7.526 7.623 211,903 +0.03(+0.38%)
Apr 13, 2023 7.691 7.720 7.497 7.594 162,405 -0.11(-1.38%)
Apr 12, 2023 7.836 7.845 7.594 7.700 227,833 -0.04(-0.50%)
Apr 11, 2023 7.778 7.778 7.555 7.739 486,306 +0.05(+0.63%)
Apr 10, 2023 7.739 7.966 7.676 7.691 226,104 -0.07(-0.87%)
Apr 06, 2023 7.429 7.932 7.323 7.758 302,591 +0.34(+4.56%)
Apr 05, 2023 7.207 7.429 7.130 7.420 394,921 +0.16(+2.27%)
Apr 04, 2023 7.720 7.720 7.197 7.255 527,764 -0.44(-5.66%)
Apr 03, 2023 7.671 7.884 7.517 7.691 336,706 +0.15(+2.05%)
Mar 31, 2023 7.671 7.710 7.454 7.536 268,953 -0.07(-0.89%)
Mar 30, 2023 7.652 7.700 7.439 7.604 333,101 +0.08(+1.03%)
Mar 29, 2023 7.768 7.847 7.415 7.526 224,444 -0.15(-2.02%)
Mar 28, 2023 7.797 7.957 7.565 7.681 249,493 -0.18(-2.34%)
Mar 27, 2023 7.903 7.961 7.826 7.865 162,405 +0.13(+1.62%)
Mar 24, 2023 7.604 7.768 7.260 7.739 299,606 +0.04(+0.50%)
Mar 23, 2023 7.826 8.110 7.633 7.700 354,523 -0.06(-0.75%)
Mar 22, 2023 8.406 8.440 7.749 7.758 273,807 -0.66(-7.82%)
Mar 21, 2023 8.242 8.774 8.160 8.416 223,533 +0.44(+5.58%)
Mar 20, 2023 8.049 8.318 7.855 7.971 312,658 -0.04(-0.48%)
Mar 17, 2023 8.213 8.406 8.010 8.010 416,900 -0.31(-3.72%)
Mar 16, 2023 8.232 8.552 7.861 8.319 436,305 +0.09(+1.06%)
Mar 15, 2023 8.692 8.692 7.974 8.232 419,079 -0.92(-10.04%)
Mar 14, 2023 9.448 9.573 8.969 9.151 292,485 -0.05(-0.52%)
Mar 13, 2023 9.170 9.611 8.893 9.199 355,162 -0.27(-2.83%)
Mar 10, 2023 9.965 9.975 9.285 9.467 511,623 -0.52(-5.18%)
Mar 09, 2023 10.44 10.54 9.879 9.984 338,933 -0.49(-4.66%)
Mar 08, 2023 10.55 10.96 10.29 10.47 560,880 -0.25(-2.32%)
Mar 07, 2023 11.66 11.66 9.606 10.72 2,267,766 -1.95(-15.41%)
Mar 06, 2023 13.37 13.57 12.52 12.67 338,763 -0.51(-3.85%)
Mar 03, 2023 13.13 13.36 13.09 13.18 199,357 -0.14(-1.08%)
Mar 02, 2023 12.89 13.41 12.87 13.32 114,383 +0.33(+2.50%)
Mar 01, 2023 13.45 13.68 12.74 13.00 182,544 -0.56(-4.10%)
Feb 28, 2023 13.42 14.01 13.42 13.55 178,960 +0.17(+1.29%)
Feb 27, 2023 13.05 13.43 13.00 13.38 102,603 +0.49(+3.79%)
Feb 24, 2023 12.95 13.01 12.54 12.89 147,264 -0.28(-2.11%)
Feb 23, 2023 13.30 13.32 13.06 13.17 135,004 +0.07(+0.51%)
Feb 22, 2023 13.08 13.21 12.55 13.10 178,866 +0.07(+0.51%)
Feb 21, 2023 13.28 13.61 12.95 13.04 143,329 -0.40(-2.99%)
Feb 17, 2023 13.87 13.87 13.42 13.44 91,787 -0.41(-2.97%)
Feb 16, 2023 13.93 14.20 13.78 13.85 99,529 -0.24(-1.70%)
Feb 15, 2023 13.79 14.09 13.79 14.09 147,679 +0.06(+0.41%)
Feb 14, 2023 13.60 14.15 13.46 14.03 157,217 +0.30(+2.16%)
Feb 13, 2023 13.72 14.06 13.58 13.74 123,679 +0.06(+0.42%)
Feb 10, 2023 13.23 13.86 13.07 13.68 186,358 +0.51(+3.85%)
Feb 09, 2023 13.36 13.36 12.75 13.17 446,359 -0.13(-1.01%)
Feb 08, 2023 13.57 13.66 13.05 13.31 371,176 -0.29(-2.11%)
Feb 07, 2023 13.60 13.83 13.28 13.59 192,473 -0.06(-0.42%)
Feb 06, 2023 13.44 14.25 13.42 13.65 386,620 -0.01(-0.07%)
Feb 03, 2023 12.24 13.74 11.98 13.66 726,589 +0.56(+4.24%)
Feb 02, 2023 14.30 14.31 11.91 13.10 889,600 -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.