Indicators

Aris Water Solutions Inc Cl A (NY: ARIS )

16.62 +0.20 (+1.22%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	17.02	17.06	15.80	15.97	193,687	-1.02(-5.99%)
Apr 28, 2022	16.68	17.06	16.32	16.99	166,260	+0.56(+3.38%)
Apr 27, 2022	17.13	17.23	16.14	16.43	151,413	-0.61(-3.60%)
Apr 26, 2022	17.16	17.50	16.74	17.04	178,964	+0.08(+0.50%)
Apr 25, 2022	16.21	17.06	15.51	16.96	276,794	+0.58(+3.57%)
Apr 22, 2022	17.20	17.53	16.07	16.38	186,412	-0.88(-5.08%)
Apr 21, 2022	17.88	18.02	16.98	17.25	217,470	-0.56(-3.12%)
Apr 20, 2022	18.13	18.41	17.69	17.81	235,260	+0.08(+0.43%)
Apr 19, 2022	17.47	18.24	17.47	17.73	105,194	+0.02(+0.11%)
Apr 18, 2022	18.28	18.55	17.30	17.71	177,473	-0.35(-1.93%)
Apr 14, 2022	17.18	18.10	17.15	18.06	743,975	+0.96(+5.62%)
Apr 13, 2022	16.54	17.14	16.08	17.10	176,586	+0.41(+2.49%)
Apr 12, 2022	16.67	17.04	16.46	16.69	241,823	+0.26(+1.61%)
Apr 11, 2022	17.28	17.28	15.96	16.42	130,302	-0.64(-3.76%)
Apr 08, 2022	15.99	17.16	15.66	17.06	197,786	+1.23(+7.74%)
Apr 07, 2022	15.55	15.90	15.22	15.84	153,183	+0.39(+2.50%)
Apr 06, 2022	16.25	16.39	15.40	15.45	254,380	-0.83(-5.10%)
Apr 05, 2022	17.12	17.36	16.19	16.28	130,591	-0.76(-4.48%)
Apr 04, 2022	17.26	17.50	16.89	17.04	85,077	-0.08(-0.44%)

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.