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 )

14.93 -0.07 (-0.47%)
Streaming Delayed Price Updated: 2:35 PM EDT, Jun 11, 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 (%)
Jun 30, 2023 10.42 10.42 9.904 10.04 179,249 -0.26(-2.55%)
Jun 29, 2023 10.05 10.48 9.962 10.30 258,841 +0.35(+3.52%)
Jun 28, 2023 9.300 9.972 9.242 9.952 207,490 +0.64(+6.90%)
Jun 27, 2023 9.203 9.325 8.950 9.310 194,821 +0.14(+1.48%)
Jun 26, 2023 8.940 9.281 8.872 9.174 212,071 +0.22(+2.50%)
Jun 23, 2023 8.902 9.116 8.853 8.950 1,969,773 -0.16(-1.71%)
Jun 22, 2023 9.320 9.368 9.009 9.106 155,103 -0.26(-2.80%)
Jun 21, 2023 9.174 9.534 9.067 9.368 195,721 +0.12(+1.26%)
Jun 20, 2023 9.193 9.291 8.940 9.252 236,052 -0.08(-0.83%)
Jun 16, 2023 9.232 9.398 8.863 9.330 551,757 +0.19(+2.13%)
Jun 15, 2023 8.717 9.242 8.610 9.135 375,389 +0.31(+3.53%)
Jun 14, 2023 9.267 9.296 8.804 8.824 189,691 -0.37(-3.98%)
Jun 13, 2023 9.267 9.474 9.151 9.190 199,119 -0.01(-0.10%)
Jun 12, 2023 8.910 9.199 8.800 9.199 245,402 +0.32(+3.58%)
Jun 09, 2023 9.084 9.084 8.833 8.881 161,179 -0.20(-2.23%)
Jun 08, 2023 9.498 9.573 9.026 9.084 211,410 -0.45(-4.75%)
Jun 07, 2023 9.170 9.575 9.132 9.537 270,602 +0.45(+4.98%)
Jun 06, 2023 8.756 9.122 8.670 9.084 361,223 +0.25(+2.84%)
Jun 05, 2023 8.853 8.941 8.751 8.833 145,191 +0.04(+0.44%)
Jun 02, 2023 9.016 9.110 8.727 8.795 365,418 -0.03(-0.33%)
Jun 01, 2023 8.881 9.151 8.804 8.824 239,409 -0.03(-0.33%)
May 31, 2023 8.930 8.934 8.535 8.853 137,829 -0.10(-1.08%)
May 30, 2023 9.315 9.392 8.737 8.949 141,331 -0.33(-3.53%)
May 26, 2023 9.074 9.276 9.036 9.276 126,322 +0.19(+2.12%)
May 25, 2023 9.209 9.209 8.910 9.084 152,046 -0.17(-1.87%)
May 24, 2023 9.248 9.479 9.223 9.257 217,439 -0.09(-0.93%)
May 23, 2023 9.248 9.585 9.248 9.344 263,074 +0.09(+0.94%)
May 22, 2023 9.103 9.411 9.050 9.257 177,224 +0.21(+2.34%)
May 19, 2023 9.209 9.276 8.930 9.045 138,242 +0.01(+0.11%)
May 18, 2023 8.766 9.055 8.631 9.036 142,982 +0.19(+2.18%)
May 17, 2023 8.641 8.954 8.636 8.843 175,206 +0.30(+3.49%)
May 16, 2023 8.785 8.906 8.515 8.544 172,709 -0.37(-4.11%)
May 15, 2023 8.708 9.142 8.698 8.910 229,243 +0.15(+1.76%)
May 12, 2023 8.621 8.949 8.621 8.756 175,229 +0.17(+2.02%)
May 11, 2023 8.564 8.756 8.409 8.583 174,703 -0.13(-1.44%)
May 10, 2023 8.968 9.142 8.641 8.708 335,633 -0.04(-0.44%)
May 09, 2023 7.822 9.248 7.822 8.747 1,066,849 +1.80(+25.94%)
May 08, 2023 6.743 7.157 6.656 6.945 239,156 +0.35(+5.26%)
May 05, 2023 6.810 6.887 6.570 6.598 365,898 +0.00(+0.00%)
May 04, 2023 6.936 6.936 6.541 6.598 271,768 -0.38(-5.39%)
May 03, 2023 7.022 7.109 6.782 6.974 178,093 +0.01(+0.14%)
May 02, 2023 7.167 7.167 6.820 6.965 166,575 -0.25(-3.47%)
May 01, 2023 6.993 7.244 6.897 7.215 183,846 +0.21(+3.03%)
Apr 28, 2023 6.974 7.244 6.878 7.003 169,679 +0.01(+0.14%)
Apr 27, 2023 6.608 6.993 6.531 6.993 194,332 +0.43(+6.61%)
Apr 26, 2023 6.502 6.714 6.446 6.560 171,929 +0.01(+0.15%)
Apr 25, 2023 6.801 6.801 6.488 6.550 167,391 -0.35(-5.03%)
Apr 24, 2023 6.801 6.936 6.709 6.897 121,338 +0.09(+1.27%)
Apr 21, 2023 6.955 6.955 6.704 6.810 309,025 -0.23(-3.28%)
Apr 20, 2023 7.321 7.321 6.974 7.042 175,106 -0.34(-4.57%)
Apr 19, 2023 7.417 7.465 7.080 7.379 181,028 +0.01(+0.13%)
Apr 18, 2023 7.774 7.966 7.302 7.369 243,894 -0.54(-6.82%)
Apr 17, 2023 7.620 7.957 7.620 7.909 243,557 +0.32(+4.19%)
Apr 14, 2023 7.581 7.706 7.494 7.591 212,803 +0.03(+0.38%)
Apr 13, 2023 7.658 7.687 7.465 7.562 163,095 -0.11(-1.38%)
Apr 12, 2023 7.803 7.812 7.562 7.668 228,801 -0.04(-0.50%)
Apr 11, 2023 7.745 7.745 7.523 7.706 488,372 +0.05(+0.63%)
Apr 10, 2023 7.706 7.933 7.644 7.658 227,065 -0.07(-0.87%)
Apr 06, 2023 7.398 7.899 7.292 7.726 303,877 +0.34(+4.56%)
Apr 05, 2023 7.176 7.398 7.099 7.388 396,599 +0.16(+2.27%)
Apr 04, 2023 7.687 7.687 7.167 7.225 530,007 -0.43(-5.66%)
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.