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 )

14.49 -0.36 (-2.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 7.618 7.657 7.402 7.484 270,823 -0.07(-0.89%)
Mar 30, 2023 7.599 7.647 7.388 7.551 335,416 +0.08(+1.03%)
Mar 29, 2023 7.714 7.793 7.364 7.474 226,004 -0.15(-2.02%)
Mar 28, 2023 7.743 7.902 7.513 7.628 251,227 -0.18(-2.34%)
Mar 27, 2023 7.849 7.906 7.772 7.810 163,534 +0.12(+1.62%)
Mar 24, 2023 7.551 7.714 7.210 7.686 301,689 +0.04(+0.50%)
Mar 23, 2023 7.772 8.054 7.580 7.647 356,987 -0.06(-0.75%)
Mar 22, 2023 8.348 8.382 7.695 7.705 275,711 -0.65(-7.82%)
Mar 21, 2023 8.185 8.714 8.103 8.358 225,087 +0.44(+5.58%)
Mar 20, 2023 7.993 8.261 7.801 7.916 314,831 -0.04(-0.48%)
Mar 17, 2023 8.156 8.348 7.955 7.955 419,798 -0.31(-3.72%)
Mar 16, 2023 8.176 8.493 7.806 8.262 439,338 +0.09(+1.06%)
Mar 15, 2023 8.632 8.632 7.919 8.176 421,993 -0.91(-10.04%)
Mar 14, 2023 9.383 9.506 8.908 9.088 294,518 -0.05(-0.52%)
Mar 13, 2023 9.107 9.544 8.831 9.136 357,631 -0.27(-2.83%)
Mar 10, 2023 9.896 9.906 9.221 9.402 515,180 -0.51(-5.18%)
Mar 09, 2023 10.37 10.47 9.811 9.915 341,289 -0.48(-4.66%)
Mar 08, 2023 10.48 10.88 10.22 10.40 564,779 -0.25(-2.32%)
Mar 07, 2023 11.58 11.58 9.540 10.65 2,283,530 -1.94(-15.41%)
Mar 06, 2023 13.28 13.47 12.43 12.59 341,118 -0.50(-3.85%)
Mar 03, 2023 13.04 13.27 13.00 13.09 200,742 -0.14(-1.08%)
Mar 02, 2023 12.81 13.32 12.78 13.23 115,178 +0.32(+2.50%)
Mar 01, 2023 13.36 13.58 12.65 12.91 183,813 -0.55(-4.10%)
Feb 28, 2023 13.33 13.92 13.33 13.46 180,204 +0.17(+1.29%)
Feb 27, 2023 12.96 13.34 12.91 13.29 103,316 +0.48(+3.79%)
Feb 24, 2023 12.86 12.92 12.46 12.81 148,287 -0.28(-2.11%)
Feb 23, 2023 13.20 13.23 12.97 13.08 135,942 +0.07(+0.51%)
Feb 22, 2023 12.99 13.12 12.46 13.01 180,109 +0.07(+0.51%)
Feb 21, 2023 13.19 13.51 12.86 12.95 144,325 -0.40(-2.99%)
Feb 17, 2023 13.77 13.77 13.33 13.35 92,425 -0.41(-2.97%)
Feb 16, 2023 13.83 14.10 13.69 13.76 100,221 -0.24(-1.70%)
Feb 15, 2023 13.70 13.99 13.70 13.99 148,705 +0.06(+0.41%)
Feb 14, 2023 13.51 14.05 13.37 13.94 158,310 +0.29(+2.16%)
Feb 13, 2023 13.62 13.96 13.48 13.64 124,538 +0.06(+0.42%)
Feb 10, 2023 13.14 13.76 12.98 13.58 187,653 +0.50(+3.85%)
Feb 09, 2023 13.27 13.27 12.66 13.08 449,461 -0.13(-1.01%)
Feb 08, 2023 13.48 13.57 12.96 13.21 373,756 -0.29(-2.11%)
Feb 07, 2023 13.51 13.74 13.19 13.50 193,811 -0.06(-0.42%)
Feb 06, 2023 13.35 14.16 13.33 13.56 389,307 -0.01(-0.07%)
Feb 03, 2023 12.16 13.64 11.89 13.57 731,640 +0.55(+4.24%)
Feb 02, 2023 14.20 14.21 11.83 13.01 895,784 -1.43(-9.88%)
Feb 01, 2023 14.73 14.73 14.08 14.44 215,867 -0.29(-1.94%)
Jan 31, 2023 14.80 14.97 14.48 14.73 230,214 +0.10(+0.65%)
Jan 30, 2023 14.55 14.83 14.38 14.63 192,263 -0.10(-0.71%)
Jan 27, 2023 15.16 15.16 14.71 14.73 102,449 -0.45(-2.94%)
Jan 26, 2023 15.38 15.38 14.84 15.18 210,986 -0.08(-0.50%)
Jan 25, 2023 15.35 15.61 15.09 15.26 106,048 -0.29(-1.83%)
Jan 24, 2023 15.89 16.03 15.13 15.54 226,781 -0.18(-1.15%)
Jan 23, 2023 15.43 15.92 15.25 15.72 287,769 +0.32(+2.10%)
Jan 20, 2023 14.73 15.40 14.59 15.40 515,594 +0.74(+5.06%)
Jan 19, 2023 14.37 14.72 14.22 14.66 261,949 +0.11(+0.78%)
Jan 18, 2023 15.04 15.33 14.54 14.54 167,105 -0.38(-2.55%)
Jan 17, 2023 14.64 14.95 14.46 14.93 171,520 +0.46(+3.15%)
Jan 13, 2023 14.90 15.06 14.43 14.47 235,935 -0.60(-3.97%)
Jan 12, 2023 15.34 15.49 15.02 15.07 344,055 -0.19(-1.25%)
Jan 11, 2023 14.68 15.28 14.56 15.26 311,455 +0.66(+4.49%)
Jan 10, 2023 14.16 14.64 14.00 14.60 139,461 +0.39(+2.74%)
Jan 09, 2023 14.41 14.58 14.02 14.21 139,393 +0.05(+0.34%)
Jan 06, 2023 13.71 14.18 13.50 14.16 156,475 +0.69(+5.15%)
Jan 05, 2023 13.50 13.64 13.20 13.47 102,851 -0.02(-0.14%)
Jan 04, 2023 13.77 13.90 13.14 13.49 148,515 -0.29(-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.