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 (%)
Mar 31, 2023 7.692 7.731 7.474 7.556 268,231 -0.07(-0.89%)
Mar 30, 2023 7.673 7.721 7.459 7.624 332,207 +0.08(+1.03%)
Mar 29, 2023 7.789 7.869 7.435 7.546 223,842 -0.16(-2.02%)
Mar 28, 2023 7.818 7.978 7.585 7.702 248,824 -0.18(-2.34%)
Mar 27, 2023 7.925 7.983 7.847 7.886 161,969 +0.13(+1.63%)
Mar 24, 2023 7.624 7.789 7.280 7.760 298,802 +0.04(+0.50%)
Mar 23, 2023 7.847 8.132 7.653 7.721 353,571 -0.06(-0.75%)
Mar 22, 2023 8.429 8.463 7.770 7.779 273,072 -0.66(-7.82%)
Mar 21, 2023 8.264 8.798 8.182 8.439 222,933 +0.45(+5.58%)
Mar 20, 2023 8.070 8.341 7.876 7.993 311,819 -0.04(-0.48%)
Mar 17, 2023 8.235 8.429 8.031 8.031 415,781 -0.31(-3.72%)
Mar 16, 2023 8.255 8.575 7.882 8.342 435,134 +0.09(+1.06%)
Mar 15, 2023 8.715 8.715 7.995 8.255 417,955 -0.92(-10.04%)
Mar 14, 2023 9.473 9.598 8.994 9.176 291,700 -0.05(-0.52%)
Mar 13, 2023 9.195 9.637 8.917 9.224 354,209 -0.27(-2.83%)
Mar 10, 2023 9.992 10.00 9.310 9.493 510,250 -0.52(-5.18%)
Mar 09, 2023 10.47 10.57 9.905 10.01 338,024 -0.49(-4.66%)
Mar 08, 2023 10.58 11.00 10.32 10.50 559,375 -0.25(-2.32%)
Mar 07, 2023 11.69 11.69 9.632 10.75 2,261,680 -1.96(-15.41%)
Mar 06, 2023 13.41 13.60 12.55 12.71 337,854 -0.51(-3.85%)
Mar 03, 2023 13.17 13.40 13.12 13.22 198,822 -0.14(-1.08%)
Mar 02, 2023 12.93 13.45 12.91 13.36 114,076 +0.33(+2.50%)
Mar 01, 2023 13.49 13.72 12.78 13.03 182,054 -0.56(-4.10%)
Feb 28, 2023 13.46 14.05 13.46 13.59 178,479 +0.17(+1.29%)
Feb 27, 2023 13.08 13.47 13.03 13.42 102,327 +0.49(+3.79%)
Feb 24, 2023 12.99 13.05 12.58 12.93 146,869 -0.28(-2.11%)
Feb 23, 2023 13.33 13.36 13.09 13.21 134,641 +0.07(+0.51%)
Feb 22, 2023 13.11 13.25 12.58 13.14 178,386 +0.07(+0.51%)
Feb 21, 2023 13.31 13.64 12.99 13.07 142,944 -0.40(-2.99%)
Feb 17, 2023 13.91 13.91 13.46 13.48 91,541 -0.41(-2.97%)
Feb 16, 2023 13.97 14.23 13.82 13.89 99,262 -0.24(-1.70%)
Feb 15, 2023 13.83 14.13 13.83 14.13 147,282 +0.06(+0.41%)
Feb 14, 2023 13.64 14.19 13.50 14.07 156,795 +0.30(+2.16%)
Feb 13, 2023 13.75 14.10 13.62 13.77 123,347 +0.06(+0.42%)
Feb 10, 2023 13.26 13.89 13.10 13.72 185,858 +0.51(+3.85%)
Feb 09, 2023 13.40 13.40 12.78 13.21 445,161 -0.13(-1.01%)
Feb 08, 2023 13.61 13.70 13.09 13.34 370,179 -0.29(-2.11%)
Feb 07, 2023 13.64 13.87 13.31 13.63 191,957 -0.06(-0.42%)
Feb 06, 2023 13.48 14.29 13.46 13.69 385,582 -0.01(-0.07%)
Feb 03, 2023 12.28 13.77 12.01 13.70 724,639 +0.56(+4.24%)
Feb 02, 2023 14.34 14.35 11.94 13.14 887,213 -1.44(-9.88%)
Feb 01, 2023 14.88 14.88 14.22 14.58 213,801 -0.29(-1.94%)
Jan 31, 2023 14.94 15.12 14.62 14.87 228,011 +0.10(+0.65%)
Jan 30, 2023 14.70 14.97 14.52 14.77 190,423 -0.11(-0.71%)
Jan 27, 2023 15.31 15.31 14.85 14.88 101,469 -0.45(-2.94%)
Jan 26, 2023 15.53 15.53 14.98 15.33 208,967 -0.08(-0.50%)
Jan 25, 2023 15.50 15.77 15.23 15.41 105,033 -0.29(-1.84%)
Jan 24, 2023 16.05 16.18 15.28 15.69 224,611 -0.18(-1.15%)
Jan 23, 2023 15.58 16.08 15.40 15.88 285,015 +0.33(+2.10%)
Jan 20, 2023 14.88 15.55 14.73 15.55 510,661 +0.75(+5.06%)
Jan 19, 2023 14.51 14.86 14.35 14.80 259,443 +0.12(+0.78%)
Jan 18, 2023 15.18 15.48 14.68 14.69 165,506 -0.38(-2.55%)
Jan 17, 2023 14.78 15.09 14.60 15.07 169,879 +0.46(+3.15%)
Jan 13, 2023 15.04 15.20 14.57 14.61 233,678 -0.60(-3.97%)
Jan 12, 2023 15.49 15.64 15.17 15.21 340,763 -0.19(-1.25%)
Jan 11, 2023 14.82 15.42 14.70 15.41 308,475 +0.66(+4.49%)
Jan 10, 2023 14.30 14.78 14.13 14.74 138,126 +0.39(+2.74%)
Jan 09, 2023 14.55 14.72 14.15 14.35 138,060 +0.05(+0.34%)
Jan 06, 2023 13.84 14.32 13.63 14.30 154,977 +0.70(+5.15%)
Jan 05, 2023 13.63 13.77 13.33 13.60 101,867 -0.02(-0.14%)
Jan 04, 2023 13.91 14.04 13.26 13.62 147,094 -0.30(-2.14%)
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.