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 )

16.47 +0.26 (+1.60%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 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 -0.17(-1.46%)
Mar 05, 2024 11.51 11.83 11.49 11.57 397,914 -0.08(-0.68%)
Mar 04, 2024 12.12 12.19 11.48 11.65 375,541 -0.35(-2.96%)
Mar 01, 2024 11.88 12.14 11.67 12.00 458,148 +0.14(+1.16%)
Feb 29, 2024 10.64 12.01 10.41 11.87 777,491 +2.11(+21.62%)
Feb 28, 2024 9.677 10.02 9.618 9.756 300,252 +0.04(+0.41%)
Feb 27, 2024 9.638 9.806 9.613 9.717 212,543 +0.21(+2.18%)
Feb 26, 2024 9.520 9.658 9.362 9.510 241,673 -0.01(-0.10%)
Feb 23, 2024 9.352 9.579 9.244 9.520 156,880 +0.11(+1.15%)
Feb 22, 2024 9.648 9.773 9.382 9.411 235,225 -0.21(-2.15%)
Feb 21, 2024 9.303 9.707 9.303 9.618 197,933 +0.30(+3.17%)
Feb 20, 2024 9.224 9.505 9.135 9.323 167,102 +0.02(+0.21%)
Feb 16, 2024 9.204 9.392 9.066 9.303 230,693 +0.07(+0.75%)
Feb 15, 2024 9.057 9.362 9.037 9.234 298,350 +0.34(+3.88%)
Feb 14, 2024 8.544 8.919 8.544 8.889 270,276 +0.47(+5.62%)
Feb 13, 2024 8.544 8.692 8.337 8.416 271,035 -0.39(-4.47%)
Feb 12, 2024 8.653 8.919 8.653 8.810 229,771 +0.25(+2.88%)
Feb 09, 2024 8.603 8.731 8.505 8.564 202,211 -0.06(-0.69%)
Feb 08, 2024 8.495 8.687 8.495 8.623 138,142 +0.09(+1.04%)
Feb 07, 2024 8.455 8.623 8.298 8.534 221,098 +0.15(+1.76%)
Feb 06, 2024 8.357 8.515 8.189 8.386 309,628 +0.01(+0.12%)
Feb 05, 2024 8.377 8.467 8.248 8.377 242,971 -0.13(-1.51%)
Feb 02, 2024 8.554 8.633 8.327 8.505 200,443 -0.13(-1.48%)
Feb 01, 2024 8.623 8.810 8.512 8.633 161,551 +0.06(+0.69%)
Jan 31, 2024 8.603 8.830 8.524 8.574 193,481 -0.10(-1.14%)
Jan 30, 2024 8.485 8.731 8.485 8.672 158,355 +0.03(+0.34%)
Jan 29, 2024 8.603 8.672 8.406 8.643 105,578 +0.06(+0.69%)
Jan 26, 2024 8.446 8.613 8.396 8.584 133,829 +0.20(+2.35%)
Jan 25, 2024 8.130 8.396 8.086 8.386 152,563 +0.36(+4.55%)
Jan 24, 2024 8.140 8.199 7.963 8.022 129,950 +0.02(+0.25%)
Jan 23, 2024 8.042 8.145 7.894 8.002 160,170 +0.06(+0.74%)
Jan 22, 2024 7.933 7.973 7.756 7.943 166,781 +0.07(+0.88%)
Jan 19, 2024 7.923 7.923 7.628 7.874 336,265 +0.00(+0.00%)
Jan 18, 2024 7.854 7.904 7.697 7.874 165,444 +0.05(+0.63%)
Jan 17, 2024 7.706 7.864 7.642 7.825 188,980 +0.06(+0.76%)
Jan 16, 2024 7.894 7.904 7.746 7.766 169,204 -0.19(-2.35%)
Jan 12, 2024 8.101 8.180 7.943 7.953 102,458 +0.00(+0.00%)
Jan 11, 2024 8.012 8.020 7.766 7.953 101,213 -0.07(-0.86%)
Jan 10, 2024 7.982 8.022 7.835 8.022 195,435 +0.01(+0.12%)
Jan 09, 2024 8.140 8.140 7.960 8.012 156,270 -0.21(-2.52%)
Jan 08, 2024 8.180 8.239 7.904 8.219 250,032 +0.01(+0.12%)
Jan 05, 2024 8.180 8.377 7.973 8.209 289,727 +0.07(+0.85%)
Jan 04, 2024 8.633 8.633 8.071 8.140 263,549 -0.43(-5.06%)
Jan 03, 2024 8.485 8.889 8.352 8.574 375,065 +0.01(+0.12%)
Jan 02, 2024 8.239 8.820 8.130 8.564 334,991 +0.30(+3.58%)
Dec 29, 2023 8.544 8.564 8.199 8.268 216,746 -0.27(-3.12%)
Dec 28, 2023 8.396 8.554 8.258 8.534 453,988 +0.12(+1.41%)
Dec 27, 2023 8.396 8.465 8.278 8.416 276,737 +0.02(+0.23%)
Dec 26, 2023 8.367 8.465 8.327 8.396 232,337 +0.15(+1.79%)
Dec 22, 2023 8.357 8.618 8.239 8.248 245,385 +0.04(+0.48%)
Dec 21, 2023 8.180 8.436 8.012 8.209 418,899 +0.12(+1.46%)
Dec 20, 2023 8.189 8.534 8.061 8.091 265,717 -0.16(-1.91%)
Dec 19, 2023 7.815 8.317 7.815 8.248 243,984 +0.42(+5.42%)
Dec 18, 2023 7.854 7.982 7.736 7.825 178,568 +0.06(+0.76%)
Dec 15, 2023 8.229 8.317 7.746 7.766 505,702 -0.42(-5.17%)
Dec 14, 2023 8.111 8.505 8.071 8.189 442,465 +0.32(+4.01%)
Dec 13, 2023 7.342 7.874 7.194 7.874 794,306 +0.69(+9.60%)
Dec 12, 2023 7.500 7.500 7.115 7.184 278,982 -0.31(-4.08%)
Dec 11, 2023 7.519 7.578 7.413 7.490 215,936 -0.10(-1.30%)
Dec 08, 2023 7.490 7.697 7.421 7.588 159,676 +0.07(+0.92%)
Dec 07, 2023 7.618 7.655 7.421 7.519 170,834 -0.08(-1.04%)
Dec 06, 2023 7.677 7.933 7.529 7.598 280,751 +0.01(+0.13%)
Dec 05, 2023 8.027 8.085 7.540 7.588 319,062 -0.46(-5.69%)
Dec 04, 2023 8.143 8.348 7.841 8.046 415,703 -0.14(-1.67%)
Dec 01, 2023 7.871 8.251 7.841 8.182 278,544 +0.31(+3.96%)
Nov 30, 2023 7.949 8.036 7.837 7.871 168,163 -0.06(-0.74%)
Nov 29, 2023 7.890 8.027 7.812 7.929 211,245 +0.09(+1.12%)
Nov 28, 2023 7.832 7.880 7.695 7.841 165,516 -0.01(-0.12%)
Nov 27, 2023 8.075 8.085 7.793 7.851 177,053 -0.25(-3.12%)
Nov 24, 2023 7.871 8.134 7.861 8.104 117,016 +0.27(+3.48%)
Nov 22, 2023 7.715 7.861 7.598 7.832 192,535 +0.12(+1.52%)
Nov 21, 2023 7.978 8.036 7.695 7.715 256,081 -0.23(-2.94%)
Nov 20, 2023 8.104 8.182 7.929 7.949 352,061 -0.11(-1.33%)
Nov 17, 2023 8.143 8.182 7.929 8.056 369,871 +0.04(+0.49%)
Nov 16, 2023 8.358 8.426 7.939 8.017 314,478 -0.33(-3.97%)
Nov 15, 2023 8.689 8.894 8.280 8.348 451,462 -0.32(-3.71%)
Nov 14, 2023 8.718 8.874 8.465 8.669 356,702 +0.23(+2.77%)
Nov 13, 2023 8.543 8.660 8.387 8.436 178,159 -0.20(-2.37%)
Nov 10, 2023 8.202 8.640 8.182 8.640 344,123 +0.44(+5.34%)
Nov 09, 2023 8.475 8.514 8.178 8.202 247,220 -0.16(-1.86%)
Nov 08, 2023 8.572 8.606 8.173 8.358 269,338 -0.22(-2.61%)
Nov 07, 2023 9.040 9.079 8.533 8.582 314,540 -0.54(-5.88%)
Nov 06, 2023 9.351 9.351 9.030 9.118 275,840 -0.21(-2.30%)
Nov 03, 2023 9.030 9.741 8.952 9.332 544,471 +0.48(+5.39%)
Nov 02, 2023 8.436 8.991 8.241 8.855 692,141 +0.81(+10.05%)
Nov 01, 2023 8.075 8.251 7.871 8.046 280,082 -0.09(-1.08%)
Oct 31, 2023 7.832 8.290 7.822 8.134 191,782 +0.27(+3.47%)
Oct 30, 2023 8.056 8.080 7.647 7.861 284,458 -0.17(-2.06%)
Oct 27, 2023 7.793 8.085 7.632 8.027 251,758 +0.23(+3.00%)
Oct 26, 2023 7.871 8.027 7.627 7.793 298,810 -0.15(-1.84%)
Oct 25, 2023 7.939 8.085 7.900 7.939 218,356 -0.06(-0.73%)
Oct 24, 2023 8.134 8.202 7.880 7.997 364,434 -0.09(-1.08%)
Oct 23, 2023 8.036 8.397 7.988 8.085 493,156 -0.04(-0.48%)
Oct 20, 2023 8.572 8.650 8.104 8.124 805,233 -0.47(-5.44%)
Oct 19, 2023 8.923 9.137 8.582 8.592 360,741 -0.41(-4.55%)
Oct 18, 2023 9.166 9.264 8.767 9.001 357,293 -0.20(-2.22%)
Oct 17, 2023 9.147 9.429 9.127 9.205 238,940 +0.02(+0.21%)
Oct 16, 2023 9.010 9.220 8.845 9.186 382,669 +0.32(+3.63%)
Oct 13, 2023 9.799 9.897 8.426 8.864 874,440 -0.85(-8.73%)
Oct 12, 2023 9.858 9.858 9.488 9.712 220,564 -0.12(-1.19%)
Oct 11, 2023 9.868 10.08 9.799 9.829 156,430 -0.08(-0.79%)
Oct 10, 2023 9.916 10.10 9.732 9.907 243,341 +0.10(+0.99%)
Oct 09, 2023 9.858 10.05 9.712 9.809 197,161 +0.06(+0.60%)
Oct 06, 2023 9.790 10.05 9.722 9.751 304,117 +0.12(+1.21%)
Oct 05, 2023 9.653 9.790 9.488 9.634 244,749 -0.10(-1.00%)
Oct 04, 2023 9.478 9.770 9.327 9.731 218,349 +0.22(+2.36%)
Oct 03, 2023 9.381 9.605 9.303 9.507 207,745 +0.07(+0.72%)
Oct 02, 2023 9.683 9.741 9.322 9.439 174,738 -0.28(-2.91%)
Sep 29, 2023 9.916 9.916 9.712 9.722 179,650 -0.13(-1.29%)
Sep 28, 2023 9.683 10.25 9.614 9.848 251,420 +0.16(+1.61%)
Sep 27, 2023 9.702 9.853 9.673 9.692 155,828 +0.08(+0.81%)
Sep 26, 2023 10.00 10.09 9.614 9.614 169,540 -0.51(-5.00%)
Sep 25, 2023 9.887 10.14 10.00 10.12 127,851 +0.21(+2.16%)
Sep 22, 2023 9.897 10.01 9.831 9.907 108,541 +0.05(+0.49%)
Sep 21, 2023 10.11 10.11 9.829 9.858 79,222 -0.28(-2.79%)
Sep 20, 2023 10.24 10.41 10.13 10.14 95,530 -0.10(-0.95%)
Sep 19, 2023 10.65 10.69 10.22 10.24 119,879 -0.35(-3.31%)
Sep 18, 2023 10.68 10.76 10.49 10.59 189,927 +0.05(+0.46%)
Sep 15, 2023 10.58 10.72 10.44 10.54 463,940 -0.07(-0.64%)
Sep 14, 2023 10.12 10.74 10.08 10.61 292,108 +0.68(+6.87%)
Sep 13, 2023 10.28 10.32 9.838 9.926 375,041 +0.21(+2.21%)
Sep 12, 2023 9.490 9.808 9.490 9.712 213,019 +0.20(+2.13%)
Sep 11, 2023 9.586 9.586 9.422 9.509 148,943 +0.00(+0.00%)
Sep 08, 2023 9.606 9.683 9.432 9.509 117,096 -0.07(-0.71%)
Sep 07, 2023 9.635 9.692 9.369 9.577 257,986 -0.10(-1.00%)
Sep 06, 2023 9.895 9.924 9.578 9.673 182,962 -0.23(-2.34%)
Sep 05, 2023 10.12 10.17 9.876 9.905 143,152 -0.18(-1.82%)
Sep 01, 2023 10.00 10.22 9.963 10.09 274,594 +0.20(+2.05%)
Aug 31, 2023 10.25 10.28 9.847 9.886 143,370 -0.37(-3.58%)
Aug 30, 2023 10.29 10.35 10.18 10.25 121,664 -0.04(-0.38%)
Aug 29, 2023 10.27 10.31 10.17 10.29 116,691 +0.05(+0.47%)
Aug 28, 2023 10.31 10.49 10.22 10.24 109,390 -0.04(-0.38%)
Aug 25, 2023 10.23 10.40 10.16 10.28 222,264 +0.05(+0.47%)
Aug 24, 2023 10.20 10.32 10.15 10.23 130,547 -0.03(-0.28%)
Aug 23, 2023 10.62 10.67 10.26 10.26 153,651 -0.31(-2.92%)
Aug 22, 2023 10.86 10.93 10.45 10.57 106,563 -0.28(-2.58%)
Aug 21, 2023 11.26 11.26 10.84 10.85 100,508 -0.36(-3.19%)
Aug 18, 2023 10.91 11.29 10.91 11.21 130,093 +0.23(+2.11%)
Aug 17, 2023 10.79 11.07 10.59 10.98 275,433 +0.22(+2.06%)
Aug 16, 2023 11.00 11.18 10.73 10.75 143,910 -0.22(-2.02%)
Aug 15, 2023 11.04 11.17 10.88 10.98 225,265 -0.22(-1.98%)
Aug 14, 2023 10.92 11.53 10.84 11.20 244,589 +0.26(+2.38%)
Aug 11, 2023 10.89 10.99 10.82 10.94 268,954 -0.02(-0.18%)
Aug 10, 2023 11.25 11.31 10.92 10.96 193,044 -0.26(-2.32%)
Aug 09, 2023 10.87 11.26 10.87 11.22 182,135 +0.41(+3.75%)
Aug 08, 2023 10.89 11.07 10.54 10.81 222,169 -0.37(-3.28%)
Aug 07, 2023 11.33 11.43 11.01 11.18 252,810 -0.06(-0.52%)
Aug 04, 2023 10.64 11.55 10.64 11.24 845,453 +0.61(+5.72%)
Aug 03, 2023 11.41 12.47 10.56 10.63 402,119 +0.25(+2.42%)
Aug 02, 2023 10.49 10.66 10.28 10.38 102,474 -0.18(-1.74%)
Aug 01, 2023 10.54 10.74 10.37 10.56 128,456 +0.01(+0.09%)
Jul 31, 2023 10.43 10.67 10.43 10.55 102,629 +0.16(+1.58%)
Jul 28, 2023 10.40 10.58 10.33 10.39 104,722 +0.14(+1.41%)
Jul 27, 2023 10.62 10.62 10.18 10.24 125,400 -0.28(-2.66%)
Jul 26, 2023 10.55 10.61 10.39 10.52 128,545 -0.11(-1.00%)
Jul 25, 2023 10.46 10.65 10.26 10.63 147,188 +0.13(+1.19%)
Jul 24, 2023 10.37 10.66 10.17 10.50 274,343 +0.11(+1.02%)
Jul 21, 2023 10.82 10.92 10.33 10.40 571,318 -0.36(-3.32%)
Jul 20, 2023 10.01 10.75 10.00 10.75 218,041 +0.79(+7.95%)
Jul 19, 2023 10.26 10.43 9.871 9.963 468,469 -0.27(-2.64%)
Jul 18, 2023 9.567 10.28 9.567 10.23 146,244 +0.68(+7.07%)
Jul 17, 2023 9.470 10.07 9.470 9.557 268,385 +0.09(+0.92%)
Jul 14, 2023 10.39 10.39 9.461 9.470 198,147 -1.00(-9.59%)
Jul 13, 2023 10.36 10.86 10.31 10.47 231,456 +0.14(+1.31%)
Jul 12, 2023 10.44 10.44 10.17 10.34 143,420 +0.00(+0.00%)
Jul 11, 2023 10.26 10.53 10.10 10.34 489,345 +0.10(+0.94%)
Jul 10, 2023 10.09 10.38 10.01 10.24 168,434 +0.15(+1.53%)
Jul 07, 2023 9.606 10.27 9.606 10.09 280,014 +0.46(+4.81%)
Jul 06, 2023 9.721 9.794 9.036 9.625 366,024 -0.26(-2.64%)
Jul 05, 2023 10.16 10.16 9.837 9.886 155,536 -0.27(-2.66%)
Jul 03, 2023 9.876 10.21 9.857 10.16 137,215 +0.19(+1.94%)
Jun 30, 2023 10.34 10.34 9.828 9.963 180,633 -0.26(-2.55%)
Jun 29, 2023 9.972 10.40 9.886 10.22 260,841 +0.35(+3.52%)
Jun 28, 2023 9.229 9.895 9.075 9.876 209,093 +0.64(+6.90%)
Jun 27, 2023 9.133 9.253 8.882 9.239 196,326 +0.14(+1.48%)
Jun 26, 2023 8.872 9.210 8.804 9.104 213,709 +0.22(+2.50%)
Jun 23, 2023 8.833 9.046 8.785 8.882 1,984,990 -0.15(-1.71%)
Jun 22, 2023 9.248 9.297 8.939 9.036 156,301 -0.26(-2.80%)
Jun 21, 2023 9.104 9.461 8.997 9.297 197,233 +0.12(+1.26%)
Jun 20, 2023 9.123 9.219 8.872 9.181 237,876 -0.08(-0.83%)
Jun 16, 2023 9.161 9.326 8.795 9.258 556,019 +0.19(+2.13%)
Jun 15, 2023 8.650 9.171 8.544 9.065 378,289 +2.19(+31.88%)
May 08, 2023 6.673 7.083 6.588 6.874 241,652 +0.34(+5.26%)
May 05, 2023 6.740 6.816 6.502 6.530 369,717 +0.00(+0.00%)
May 04, 2023 6.864 6.864 6.473 6.530 274,605 -0.37(-5.39%)
May 03, 2023 6.950 7.036 6.711 6.902 179,951 +0.01(+0.14%)
May 02, 2023 7.093 7.093 6.750 6.893 168,313 -0.25(-3.47%)
May 01, 2023 6.921 7.169 6.826 7.140 185,765 +0.21(+3.03%)
Apr 28, 2023 6.902 7.169 6.807 6.931 171,450 +0.01(+0.14%)
Apr 27, 2023 6.540 6.921 6.464 6.921 196,360 +0.43(+6.61%)
Apr 26, 2023 6.435 6.645 6.380 6.492 173,724 +0.01(+0.15%)
Apr 25, 2023 6.731 6.731 6.421 6.483 169,138 -0.34(-5.03%)
Apr 24, 2023 6.731 6.864 6.640 6.826 122,604 +0.09(+1.27%)
Apr 21, 2023 6.883 6.883 6.635 6.740 312,250 -0.23(-3.28%)
Apr 20, 2023 7.245 7.245 6.902 6.969 176,934 -0.33(-4.57%)
Apr 19, 2023 7.341 7.388 7.007 7.303 182,918 +0.01(+0.13%)
Apr 18, 2023 7.693 7.884 7.226 7.293 246,439 -0.53(-6.82%)
Apr 17, 2023 7.541 7.875 7.541 7.827 246,099 +0.31(+4.19%)
Apr 14, 2023 7.503 7.627 7.417 7.512 215,024 +0.03(+0.38%)
Apr 13, 2023 7.579 7.608 7.388 7.484 164,797 -0.10(-1.38%)
Apr 12, 2023 7.722 7.732 7.484 7.589 231,190 -0.04(-0.50%)
Apr 11, 2023 7.665 7.665 7.446 7.627 493,469 +0.05(+0.63%)
Apr 10, 2023 7.627 7.851 7.565 7.579 229,435 -0.07(-0.87%)
Apr 06, 2023 7.322 7.817 7.217 7.646 307,049 +0.33(+4.56%)
Apr 05, 2023 7.102 7.322 7.026 7.312 400,738 +0.16(+2.27%)
Apr 04, 2023 7.608 7.608 7.093 7.150 535,539 -0.43(-5.66%)
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.