Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	14.01	13.92	13.91	14.05	479,131	+0.09(+0.64%)
Mar 27, 2024	13.79	14.00	13.72	13.96	252,705	+0.30(+2.18%)
Mar 26, 2024	13.90	14.08	13.55	13.66	498,309	-0.18(-1.29%)
Mar 25, 2024	13.41	14.15	13.32	13.84	542,345	+0.45(+3.34%)
Mar 22, 2024	13.58	13.60	13.29	13.40	173,096	-0.15(-1.10%)
Mar 21, 2024	13.27	13.63	12.98	13.55	425,239	+0.09(+0.66%)
Mar 20, 2024	13.60	13.68	13.28	13.46	265,363	-0.11(-0.80%)
Mar 19, 2024	13.29	13.70	13.26	13.57	273,176	+0.20(+1.49%)
Mar 18, 2024	13.51	13.88	13.17	13.37	440,553	-0.14(-1.03%)
Mar 15, 2024	12.91	13.61	12.78	13.51	603,336	+0.40(+3.03%)
Mar 14, 2024	13.18	13.26	12.93	13.11	254,614	-0.07(-0.53%)
Mar 13, 2024	12.83	13.33	12.60	13.18	546,234	+0.35(+2.71%)
Mar 12, 2024	13.14	13.29	12.53	12.83	460,946	+0.05(+0.39%)
Mar 11, 2024	11.91	12.81	11.81	12.78	547,298	+0.87(+7.34%)
Mar 08, 2024	11.72	11.92	11.67	11.91	207,060	+0.26(+2.22%)
Mar 07, 2024	11.42	11.73	11.31	11.65	237,782	+0.25(+2.18%)
Mar 06, 2024	11.57	11.60	11.24	11.40	296,496	-0.26(-2.22%)
Mar 05, 2024	11.60	11.92	11.58	11.66	394,863	-0.08(-0.68%)
Mar 04, 2024	12.22	12.28	11.57	11.74	372,662	-0.36(-2.96%)

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.