Indicators

Aris Water Solutions Inc Cl A (NY: ARIS )

14.85 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	16.94	16.99	15.73	15.90	194,510	-1.01(-5.99%)
Apr 28, 2022	16.61	16.99	16.25	16.92	166,966	+0.55(+3.38%)
Apr 27, 2022	17.06	17.16	16.07	16.36	152,057	-0.61(-3.60%)
Apr 26, 2022	17.08	17.42	16.67	16.97	179,724	+0.08(+0.50%)
Apr 25, 2022	16.15	16.99	15.45	16.89	277,970	+0.58(+3.57%)
Apr 22, 2022	17.13	17.46	16.01	16.31	187,204	-0.87(-5.08%)
Apr 21, 2022	17.81	17.95	16.91	17.18	218,394	-0.55(-3.12%)
Apr 20, 2022	18.05	18.33	17.62	17.73	236,260	+0.08(+0.43%)
Apr 19, 2022	17.39	18.16	17.39	17.66	105,641	+0.02(+0.11%)
Apr 18, 2022	18.20	18.47	17.23	17.64	178,227	-0.35(-1.93%)
Apr 14, 2022	17.10	18.02	17.08	17.99	747,136	+0.96(+5.62%)
Apr 13, 2022	16.47	17.07	16.01	17.03	177,337	+0.41(+2.49%)
Apr 12, 2022	16.60	16.97	16.39	16.62	242,851	+0.26(+1.61%)
Apr 11, 2022	17.21	17.21	15.89	16.35	130,856	-0.64(-3.76%)
Apr 08, 2022	15.92	17.08	15.59	16.99	198,626	+1.22(+7.74%)
Apr 07, 2022	15.49	15.84	15.16	15.77	153,834	+0.38(+2.50%)
Apr 06, 2022	16.18	16.32	15.34	15.39	255,461	-0.83(-5.10%)
Apr 05, 2022	17.05	17.28	16.12	16.21	131,146	-0.76(-4.48%)
Apr 04, 2022	17.19	17.42	16.82	16.97	85,438	-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.