Skip to main content

Aris Water Solutions Inc Cl A (NY: ARIS )

16.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 10.34 10.34 9.828 9.963 180,633 -0.26(-2.55%)
Jun 29, 2023 9.972 10.40 9.886 10.22 260,841 +0.35(+3.52%)
Jun 28, 2023 9.229 9.895 9.171 9.876 209,093 +0.64(+6.90%)
Jun 27, 2023 9.133 9.253 8.882 9.239 196,326 +0.14(+1.48%)
Jun 26, 2023 8.872 9.210 8.804 9.104 213,709 +0.22(+2.50%)
Jun 23, 2023 8.833 9.046 8.785 8.882 1,984,990 -0.15(-1.71%)
Jun 22, 2023 9.248 9.297 8.939 9.036 156,301 -0.26(-2.80%)
Jun 21, 2023 9.104 9.461 8.997 9.297 197,233 +0.12(+1.26%)
Jun 20, 2023 9.123 9.219 8.872 9.181 237,876 -0.08(-0.83%)
Jun 16, 2023 9.161 9.326 8.795 9.258 556,019 +0.19(+2.13%)
Jun 15, 2023 8.650 9.171 8.544 9.065 378,289 +0.31(+3.53%)
Jun 14, 2023 9.196 9.224 8.737 8.756 191,157 -0.36(-3.98%)
Jun 13, 2023 9.196 9.401 9.081 9.119 200,657 -0.01(-0.10%)
Jun 12, 2023 8.842 9.129 8.732 9.129 247,298 +0.32(+3.58%)
Jun 09, 2023 9.014 9.014 8.766 8.813 162,424 -0.20(-2.23%)
Jun 08, 2023 9.425 9.500 8.957 9.014 213,043 -0.45(-4.75%)
Jun 07, 2023 9.100 9.502 9.062 9.463 272,693 +0.45(+4.98%)
Jun 06, 2023 8.689 9.052 8.603 9.014 364,013 +0.25(+2.84%)
Jun 05, 2023 8.785 8.872 8.684 8.766 146,312 +0.04(+0.44%)
Jun 02, 2023 8.947 9.040 8.660 8.727 368,241 -0.03(-0.33%)
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.