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 )

16.84 -0.03 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
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.