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 )

14.81 +0.16 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 10.58 10.82 10.58 10.71 101,139 +0.17(+1.58%)
Jul 28, 2023 10.55 10.74 10.48 10.54 103,201 +0.15(+1.41%)
Jul 27, 2023 10.78 10.78 10.33 10.39 123,580 -0.28(-2.66%)
Jul 26, 2023 10.71 10.77 10.54 10.68 126,679 -0.11(-1.00%)
Jul 25, 2023 10.62 10.80 10.41 10.79 145,051 +0.13(+1.19%)
Jul 24, 2023 10.52 10.81 10.32 10.66 270,361 +0.11(+1.02%)
Jul 21, 2023 10.98 11.08 10.48 10.55 563,024 -0.36(-3.32%)
Jul 20, 2023 10.16 10.91 10.15 10.91 214,876 +0.80(+7.95%)
Jul 19, 2023 10.41 10.58 10.02 10.11 461,669 -0.27(-2.64%)
Jul 18, 2023 9.708 10.43 9.708 10.38 144,121 +0.69(+7.07%)
Jul 17, 2023 9.610 10.22 9.610 9.698 264,489 +0.09(+0.92%)
Jul 14, 2023 10.54 10.54 9.600 9.610 195,270 -1.02(-9.59%)
Jul 13, 2023 10.51 11.02 10.46 10.63 228,096 +0.14(+1.31%)
Jul 12, 2023 10.59 10.59 10.32 10.49 141,338 +0.00(+0.00%)
Jul 11, 2023 10.41 10.69 10.25 10.49 482,241 +0.10(+0.94%)
Jul 10, 2023 10.24 10.53 10.15 10.39 165,989 +0.16(+1.53%)
Jul 07, 2023 9.747 10.42 9.747 10.24 275,949 +0.47(+4.81%)
Jul 06, 2023 9.865 9.938 9.169 9.767 360,711 -0.26(-2.64%)
Jul 05, 2023 10.31 10.31 9.982 10.03 153,278 -0.27(-2.66%)
Jul 03, 2023 10.02 10.36 10.00 10.31 135,224 +0.20(+1.94%)
Jun 30, 2023 10.49 10.49 9.972 10.11 178,011 -0.26(-2.55%)
Jun 29, 2023 10.12 10.55 10.03 10.37 257,054 +0.35(+3.52%)
Jun 28, 2023 9.365 10.04 9.306 10.02 206,057 +0.65(+6.90%)
Jun 27, 2023 9.267 9.389 9.012 9.375 193,476 +0.14(+1.48%)
Jun 26, 2023 9.003 9.345 8.934 9.238 210,607 +0.23(+2.50%)
Jun 23, 2023 8.963 9.179 8.914 9.012 1,956,175 -0.16(-1.71%)
Jun 22, 2023 9.385 9.434 9.071 9.169 154,032 -0.26(-2.80%)
Jun 21, 2023 9.238 9.600 9.130 9.434 194,370 +0.12(+1.26%)
Jun 20, 2023 9.257 9.355 9.003 9.316 234,423 -0.08(-0.83%)
Jun 16, 2023 9.296 9.463 8.924 9.394 547,948 +0.20(+2.13%)
Jun 15, 2023 8.777 9.306 8.669 9.198 372,797 +0.31(+3.53%)
Jun 14, 2023 9.331 9.360 8.866 8.885 188,382 -0.37(-3.98%)
Jun 13, 2023 9.331 9.540 9.215 9.254 197,744 -0.01(-0.10%)
Jun 12, 2023 8.972 9.263 8.861 9.263 243,708 +0.32(+3.58%)
Jun 09, 2023 9.147 9.147 8.895 8.943 160,066 -0.20(-2.23%)
Jun 08, 2023 9.564 9.640 9.089 9.147 209,950 -0.46(-4.75%)
Jun 07, 2023 9.234 9.642 9.195 9.603 268,734 +0.46(+4.98%)
Jun 06, 2023 8.817 9.186 8.730 9.147 358,729 +0.25(+2.84%)
Jun 05, 2023 8.914 9.003 8.812 8.895 144,188 +0.04(+0.44%)
Jun 02, 2023 9.079 9.173 8.788 8.856 362,895 -0.03(-0.33%)
Jun 01, 2023 8.943 9.215 8.866 8.885 237,756 -0.03(-0.33%)
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.