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 (%)
Apr 17, 2024 14.04 14.07 13.41 13.48 211,171 -0.47(-3.37%)
Apr 16, 2024 13.93 14.17 13.72 13.95 246,039 -0.12(-0.85%)
Apr 15, 2024 14.36 14.36 13.92 14.07 291,050 -0.21(-1.47%)
Apr 12, 2024 14.75 14.90 14.21 14.28 204,266 -0.50(-3.38%)
Apr 11, 2024 14.77 14.92 14.48 14.78 199,609 +0.04(+0.27%)
Apr 10, 2024 14.91 14.91 12.44 14.74 1,079,095 -0.41(-2.71%)
Apr 09, 2024 15.12 15.31 14.96 15.15 241,527 +0.07(+0.46%)
Apr 08, 2024 15.11 15.16 14.65 15.08 237,066 +0.08(+0.53%)
Apr 05, 2024 14.54 15.08 14.40 15.00 391,140 +0.55(+3.81%)
Apr 04, 2024 14.66 14.83 14.44 14.45 230,638 -0.11(-0.76%)
Apr 03, 2024 14.37 14.58 14.25 14.56 200,492 +0.24(+1.68%)
Apr 02, 2024 14.10 14.42 13.93 14.32 223,876 +0.20(+1.42%)
Apr 01, 2024 14.24 14.29 13.93 14.12 231,645 -0.03(-0.21%)
Mar 28, 2024 14.11 14.02 14.01 14.15 475,824 +0.09(+0.64%)
Mar 27, 2024 13.89 14.10 13.82 14.06 250,961 +0.30(+2.18%)
Mar 26, 2024 14.00 14.18 13.64 13.76 494,869 -0.18(-1.29%)
Mar 25, 2024 13.50 14.25 13.41 13.94 538,601 +0.45(+3.34%)
Mar 22, 2024 13.67 13.69 13.38 13.49 171,902 -0.15(-1.10%)
Mar 21, 2024 13.36 13.72 13.07 13.64 422,304 +0.09(+0.66%)
Mar 20, 2024 13.69 13.77 13.37 13.55 263,532 -0.11(-0.81%)
Mar 19, 2024 13.38 13.80 13.35 13.66 271,291 +0.20(+1.49%)
Mar 18, 2024 13.60 13.98 13.26 13.46 437,512 -0.14(-1.03%)
Mar 15, 2024 13.00 13.70 12.87 13.60 599,171 +0.40(+3.03%)
Mar 14, 2024 13.27 13.35 13.02 13.20 252,857 -0.07(-0.53%)
Mar 13, 2024 12.92 13.42 12.69 13.27 542,464 +0.35(+2.71%)
Mar 12, 2024 13.23 13.38 12.62 12.92 457,764 +0.05(+0.39%)
Mar 11, 2024 11.99 12.90 11.89 12.87 543,520 +0.88(+7.34%)
Mar 08, 2024 11.80 12.00 11.75 11.99 205,631 +0.26(+2.22%)
Mar 07, 2024 11.50 11.81 11.39 11.73 236,141 +0.25(+2.18%)
Mar 06, 2024 11.65 11.68 11.32 11.48 294,450 -0.26(-2.21%)
Mar 05, 2024 11.68 12.00 11.66 11.74 392,138 -0.08(-0.68%)
Mar 04, 2024 12.30 12.37 11.65 11.82 370,090 -0.36(-2.96%)
Mar 01, 2024 12.05 12.32 11.84 12.18 451,498 +0.14(+1.16%)
Feb 29, 2024 10.80 12.19 10.56 12.04 766,205 +2.14(+21.62%)
Feb 28, 2024 9.820 10.17 9.760 9.900 295,894 +0.04(+0.41%)
Feb 27, 2024 9.780 9.950 9.755 9.860 209,458 +0.21(+2.18%)
Feb 26, 2024 9.660 9.800 9.500 9.650 238,165 -0.01(-0.10%)
Feb 23, 2024 9.490 9.720 9.380 9.660 154,603 +0.11(+1.15%)
Feb 22, 2024 9.790 9.917 9.520 9.550 231,811 -0.21(-2.15%)
Feb 21, 2024 9.440 9.850 9.440 9.760 195,060 +0.30(+3.17%)
Feb 20, 2024 9.360 9.645 9.270 9.460 164,677 +0.02(+0.21%)
Feb 16, 2024 9.340 9.530 9.200 9.440 227,345 +0.07(+0.75%)
Feb 15, 2024 9.190 9.500 9.170 9.370 294,019 +0.35(+3.88%)
Feb 14, 2024 8.670 9.050 8.670 9.020 266,353 +0.48(+5.62%)
Feb 13, 2024 8.670 8.820 8.460 8.540 267,101 -0.40(-4.47%)
Feb 12, 2024 8.780 9.050 8.780 8.940 226,436 +0.25(+2.88%)
Feb 09, 2024 8.730 8.860 8.630 8.690 199,276 -0.06(-0.69%)
Feb 08, 2024 8.620 8.815 8.620 8.750 136,137 +0.09(+1.04%)
Feb 07, 2024 8.580 8.750 8.420 8.660 217,889 +0.15(+1.76%)
Feb 06, 2024 8.480 8.640 8.310 8.510 305,134 +0.01(+0.12%)
Feb 05, 2024 8.500 8.592 8.370 8.500 239,444 -0.13(-1.51%)
Feb 02, 2024 8.680 8.760 8.450 8.630 197,534 -0.13(-1.48%)
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.