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 )

16.58 +0.28 (+1.72%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 14, 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 (%)
Dec 29, 2023 8.670 8.690 8.320 8.390 213,600 -0.27(-3.12%)
Dec 28, 2023 8.520 8.680 8.380 8.660 447,398 +0.12(+1.41%)
Dec 27, 2023 8.520 8.590 8.400 8.540 272,720 +0.02(+0.23%)
Dec 26, 2023 8.490 8.590 8.450 8.520 228,965 +0.15(+1.79%)
Dec 22, 2023 8.480 8.745 8.360 8.370 241,823 +0.04(+0.48%)
Dec 21, 2023 8.300 8.560 8.130 8.330 412,819 +0.12(+1.46%)
Dec 20, 2023 8.310 8.660 8.180 8.210 261,860 -0.16(-1.91%)
Dec 19, 2023 7.930 8.440 7.930 8.370 240,443 +0.43(+5.42%)
Dec 18, 2023 7.970 8.100 7.850 7.940 175,976 +0.06(+0.76%)
Dec 15, 2023 8.350 8.440 7.860 7.880 498,361 -0.43(-5.17%)
Dec 14, 2023 8.230 8.630 8.190 8.310 436,042 +0.32(+4.01%)
Dec 13, 2023 7.450 7.990 7.300 7.990 782,776 +0.70(+9.60%)
Dec 12, 2023 7.610 7.610 7.220 7.290 274,933 -0.31(-4.08%)
Dec 11, 2023 7.630 7.690 7.522 7.600 212,802 -0.10(-1.30%)
Dec 08, 2023 7.600 7.810 7.530 7.700 157,359 +0.07(+0.92%)
Dec 07, 2023 7.730 7.768 7.530 7.630 168,355 -0.08(-1.04%)
Dec 06, 2023 7.790 8.050 7.640 7.710 276,676 +0.01(+0.13%)
Dec 05, 2023 8.145 8.204 7.651 7.700 314,430 -0.46(-5.69%)
Dec 04, 2023 8.263 8.471 7.957 8.165 409,669 -0.14(-1.67%)
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.