Skip to main content

Aris Water Solutions Inc Cl A (NY: ARIS )

17.42 +0.20 (+1.16%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 17.49 17.49 17.08 17.42 240,764 +0.20(+1.16%)
Oct 03, 2024 17.16 17.35 17.00 17.22 157,870 +0.10(+0.58%)
Oct 02, 2024 16.93 17.31 16.88 17.12 205,293 +0.26(+1.54%)
Oct 01, 2024 16.78 17.11 16.59 16.86 251,248 -0.01(-0.06%)
Sep 30, 2024 16.35 16.89 16.26 16.87 291,825 +0.40(+2.43%)
Sep 27, 2024 16.26 16.61 15.78 16.47 387,238 +0.26(+1.60%)
Sep 26, 2024 17.54 17.80 15.86 16.21 739,939 -1.53(-8.62%)
Sep 25, 2024 18.85 18.85 17.67 17.74 562,636 -1.09(-5.79%)
Sep 24, 2024 18.14 18.99 18.04 18.83 817,605 +1.14(+6.44%)
Sep 23, 2024 17.14 17.95 16.94 17.69 477,354 +0.56(+3.27%)
Sep 20, 2024 16.78 17.25 16.56 17.13 556,574 +0.27(+1.60%)
Sep 19, 2024 17.35 17.35 16.79 16.86 173,640 +0.09(+0.54%)
Sep 18, 2024 17.12 17.26 16.64 16.77 214,918 -0.18(-1.06%)
Sep 17, 2024 16.81 17.07 16.72 16.95 259,588 +0.32(+1.92%)
Sep 16, 2024 16.49 16.88 16.49 16.63 250,730 +0.29(+1.77%)
Sep 13, 2024 16.13 16.35 15.88 16.34 173,317 +0.48(+3.03%)
Sep 12, 2024 15.47 15.96 15.38 15.86 167,612 +0.48(+3.12%)
Sep 11, 2024 15.14 15.48 14.97 15.38 187,507 +0.31(+2.06%)
Sep 10, 2024 14.89 15.18 14.66 15.07 258,875 +0.11(+0.74%)
Sep 09, 2024 15.16 15.38 14.92 14.96 229,083 -0.17(-1.12%)
Sep 06, 2024 16.12 16.20 15.11 15.13 241,613 -0.96(-5.97%)
Sep 05, 2024 16.18 16.30 16.04 16.09 187,471 +0.04(+0.22%)
Sep 04, 2024 15.92 16.17 15.83 16.05 308,329 +0.15(+0.94%)
Sep 03, 2024 16.40 16.41 15.56 15.91 388,029 -0.80(-4.82%)
Aug 30, 2024 16.61 16.71 16.40 16.71 203,825 +0.08(+0.48%)
Aug 29, 2024 16.45 16.64 16.15 16.63 202,992 +0.40(+2.45%)
Aug 28, 2024 16.51 16.55 16.23 16.23 217,486 -0.43(-2.56%)
Aug 27, 2024 17.00 17.04 16.58 16.66 170,630 -0.34(-1.99%)
Aug 26, 2024 16.99 17.13 16.59 17.00 355,961 +0.15(+0.88%)
Aug 23, 2024 16.41 16.98 16.32 16.85 447,088 +0.61(+3.73%)
Aug 22, 2024 16.19 16.56 16.14 16.24 190,365 +0.03(+0.18%)
Aug 21, 2024 16.28 16.30 15.80 16.21 242,867 +0.07(+0.43%)
Aug 20, 2024 16.60 16.63 16.05 16.14 421,168 -0.46(-2.75%)
Aug 19, 2024 16.19 16.80 16.17 16.60 379,352 +0.48(+2.96%)
Aug 16, 2024 16.03 16.26 16.01 16.12 564,426 +0.02(+0.12%)
Aug 15, 2024 15.87 16.52 15.87 16.10 538,791 +0.58(+3.71%)
Aug 14, 2024 15.48 15.73 15.30 15.53 324,307 +0.17(+1.10%)
Aug 13, 2024 14.85 15.46 14.85 15.36 405,632 +0.45(+3.00%)
Aug 12, 2024 15.12 15.34 14.64 14.91 580,594 -0.15(-0.99%)
Aug 09, 2024 14.41 15.06 14.31 15.06 447,884 +0.76(+5.28%)
Aug 08, 2024 14.29 14.53 13.92 14.31 786,050 +0.15(+1.05%)
Aug 07, 2024 14.48 14.81 13.26 14.16 1,401,370 -0.66(-4.43%)
Aug 06, 2024 14.18 15.01 14.13 14.81 552,078 +0.60(+4.19%)
Aug 05, 2024 14.00 14.25 13.65 14.22 438,373 -0.88(-5.86%)
Aug 02, 2024 16.27 16.27 14.83 15.10 749,674 -1.64(-9.79%)
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.