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 )

14.92 -0.19 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
May 08, 2023 6.725 7.138 6.638 6.927 239,799 +0.35(+5.26%)
May 05, 2023 6.792 6.869 6.552 6.581 366,883 +0.00(+0.00%)
May 04, 2023 6.917 6.917 6.523 6.581 272,499 -0.37(-5.39%)
May 03, 2023 7.003 7.090 6.763 6.955 178,572 +0.01(+0.14%)
May 02, 2023 7.148 7.148 6.802 6.946 167,023 -0.25(-3.47%)
May 01, 2023 6.975 7.224 6.879 7.196 184,341 +0.21(+3.03%)
Apr 28, 2023 6.955 7.224 6.859 6.984 170,135 +0.01(+0.14%)
Apr 27, 2023 6.590 6.975 6.514 6.975 194,855 +0.43(+6.61%)
Apr 26, 2023 6.485 6.696 6.429 6.542 172,392 +0.01(+0.15%)
Apr 25, 2023 6.783 6.783 6.470 6.533 167,841 -0.35(-5.03%)
Apr 24, 2023 6.783 6.917 6.691 6.879 121,664 +0.09(+1.27%)
Apr 21, 2023 6.936 6.936 6.686 6.792 309,857 -0.23(-3.28%)
Apr 20, 2023 7.301 7.301 6.955 7.023 175,577 -0.34(-4.57%)
Apr 19, 2023 7.397 7.445 7.061 7.359 181,516 +0.01(+0.13%)
Apr 18, 2023 7.753 7.945 7.282 7.349 244,550 -0.54(-6.82%)
Apr 17, 2023 7.599 7.935 7.599 7.887 244,213 +0.32(+4.19%)
Apr 14, 2023 7.561 7.686 7.474 7.570 213,376 +0.03(+0.38%)
Apr 13, 2023 7.638 7.666 7.445 7.541 163,534 -0.11(-1.38%)
Apr 12, 2023 7.782 7.791 7.541 7.647 229,417 -0.04(-0.50%)
Apr 11, 2023 7.724 7.724 7.503 7.686 489,686 +0.05(+0.63%)
Apr 10, 2023 7.686 7.911 7.623 7.638 227,676 -0.07(-0.87%)
Apr 06, 2023 7.378 7.878 7.272 7.705 304,695 +0.34(+4.56%)
Apr 05, 2023 7.157 7.378 7.080 7.369 397,666 +0.16(+2.27%)
Apr 04, 2023 7.666 7.666 7.148 7.205 531,433 -0.43(-5.66%)
Apr 03, 2023 7.618 7.830 7.465 7.638 339,047 +0.15(+2.05%)
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%)
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.