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 )

14.68 -0.24 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2024 8.670 8.898 8.590 8.640 191,998 -0.10(-1.14%)
Jan 30, 2024 8.551 8.799 8.551 8.739 157,141 +0.03(+0.34%)
Jan 29, 2024 8.670 8.739 8.471 8.709 104,769 +0.06(+0.69%)
Jan 26, 2024 8.511 8.680 8.461 8.650 132,803 +0.20(+2.35%)
Jan 25, 2024 8.193 8.461 8.148 8.451 151,394 +0.37(+4.55%)
Jan 24, 2024 8.203 8.263 8.024 8.084 128,954 +0.02(+0.25%)
Jan 23, 2024 8.104 8.208 7.955 8.064 158,942 +0.06(+0.74%)
Jan 22, 2024 7.994 8.034 7.816 8.004 165,502 +0.07(+0.88%)
Jan 19, 2024 7.984 7.984 7.687 7.935 333,687 +0.00(+0.00%)
Jan 18, 2024 7.915 7.965 7.756 7.935 164,176 +0.05(+0.63%)
Jan 17, 2024 7.766 7.925 7.701 7.885 187,531 +0.06(+0.76%)
Jan 16, 2024 7.955 7.965 7.806 7.826 167,907 -0.19(-2.35%)
Jan 12, 2024 8.163 8.243 8.004 8.014 101,672 +0.00(+0.00%)
Jan 11, 2024 8.074 8.082 7.826 8.014 100,437 -0.07(-0.86%)
Jan 10, 2024 8.044 8.084 7.895 8.084 193,936 +0.01(+0.12%)
Jan 09, 2024 8.203 8.203 8.021 8.074 155,072 -0.21(-2.52%)
Jan 08, 2024 8.243 8.302 7.965 8.282 248,115 +0.01(+0.12%)
Jan 05, 2024 8.243 8.441 8.034 8.273 287,506 +0.07(+0.85%)
Jan 04, 2024 8.700 8.700 8.133 8.203 261,529 -0.44(-5.06%)
Jan 03, 2024 8.551 8.958 8.416 8.640 372,190 +0.01(+0.12%)
Jan 02, 2024 8.302 8.888 8.193 8.630 332,423 +0.30(+3.58%)
Dec 29, 2023 8.610 8.630 8.263 8.332 215,084 -0.27(-3.12%)
Dec 28, 2023 8.461 8.620 8.322 8.600 450,508 +0.12(+1.41%)
Dec 27, 2023 8.461 8.531 8.342 8.481 274,615 +0.02(+0.23%)
Dec 26, 2023 8.431 8.531 8.392 8.461 230,556 +0.15(+1.79%)
Dec 22, 2023 8.421 8.685 8.302 8.312 243,504 +0.04(+0.48%)
Dec 21, 2023 8.243 8.501 8.074 8.273 415,688 +0.12(+1.46%)
Dec 20, 2023 8.253 8.600 8.124 8.153 263,680 -0.16(-1.91%)
Dec 19, 2023 7.875 8.382 7.875 8.312 242,114 +0.43(+5.42%)
Dec 18, 2023 7.915 8.044 7.796 7.885 177,199 +0.06(+0.76%)
Dec 15, 2023 8.292 8.382 7.806 7.826 501,825 -0.43(-5.17%)
Dec 14, 2023 8.173 8.570 8.133 8.253 439,073 +0.32(+4.00%)
Dec 13, 2023 7.399 7.935 7.250 7.935 788,217 +0.70(+9.60%)
Dec 12, 2023 7.557 7.557 7.170 7.240 276,844 -0.31(-4.08%)
Dec 11, 2023 7.577 7.637 7.470 7.548 214,281 -0.10(-1.30%)
Dec 08, 2023 7.548 7.756 7.478 7.647 158,452 +0.07(+0.92%)
Dec 07, 2023 7.677 7.714 7.478 7.577 169,525 -0.08(-1.04%)
Dec 06, 2023 7.736 7.994 7.587 7.657 278,599 +0.01(+0.13%)
Dec 05, 2023 8.089 8.147 7.598 7.647 316,616 -0.46(-5.69%)
Dec 04, 2023 8.206 8.413 7.902 8.108 412,516 -0.14(-1.67%)
Dec 01, 2023 7.932 8.314 7.902 8.246 276,409 +0.31(+3.96%)
Nov 30, 2023 8.010 8.098 7.897 7.932 166,874 -0.06(-0.74%)
Nov 29, 2023 7.951 8.089 7.873 7.990 209,626 +0.09(+1.12%)
Nov 28, 2023 7.892 7.941 7.755 7.902 164,247 -0.01(-0.12%)
Nov 27, 2023 8.138 8.147 7.853 7.912 175,695 -0.26(-3.12%)
Nov 24, 2023 7.932 8.197 7.922 8.167 116,119 +0.27(+3.48%)
Nov 22, 2023 7.774 7.922 7.657 7.892 191,059 +0.12(+1.52%)
Nov 21, 2023 8.039 8.098 7.755 7.774 254,117 -0.24(-2.94%)
Nov 20, 2023 8.167 8.246 7.990 8.010 349,362 -0.11(-1.33%)
Nov 17, 2023 8.206 8.246 7.990 8.118 367,035 +0.04(+0.49%)
Nov 16, 2023 8.422 8.491 8.000 8.079 312,067 -0.33(-3.97%)
Nov 15, 2023 8.756 8.962 8.344 8.413 448,001 -0.32(-3.71%)
Nov 14, 2023 8.786 8.943 8.530 8.736 353,967 +0.24(+2.77%)
Nov 13, 2023 8.609 8.727 8.452 8.501 176,793 -0.21(-2.37%)
Nov 10, 2023 8.265 8.707 8.246 8.707 341,485 +0.44(+5.34%)
Nov 09, 2023 8.540 8.579 8.241 8.265 245,325 -0.16(-1.86%)
Nov 08, 2023 8.638 8.673 8.236 8.422 267,273 -0.23(-2.61%)
Nov 07, 2023 9.109 9.149 8.599 8.648 312,128 -0.54(-5.88%)
Nov 06, 2023 9.424 9.424 9.100 9.188 273,726 -0.22(-2.30%)
Nov 03, 2023 9.100 9.816 9.021 9.404 540,298 +0.48(+5.39%)
Nov 02, 2023 8.501 9.060 8.305 8.923 686,835 +0.81(+10.05%)
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.