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 (%)
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%)
Nov 01, 2023 8.138 8.314 7.932 8.108 277,935 -0.09(-1.08%)
Oct 31, 2023 7.892 8.354 7.882 8.197 190,312 +0.27(+3.47%)
Oct 30, 2023 8.118 8.143 7.706 7.922 282,277 -0.17(-2.06%)
Oct 27, 2023 7.853 8.147 7.691 8.089 249,828 +0.24(+3.00%)
Oct 26, 2023 7.932 8.089 7.686 7.853 296,520 -0.15(-1.84%)
Oct 25, 2023 8.000 8.147 7.961 8.000 216,682 -0.06(-0.73%)
Oct 24, 2023 8.197 8.265 7.941 8.059 361,640 -0.09(-1.08%)
Oct 23, 2023 8.098 8.462 8.049 8.147 489,376 -0.04(-0.48%)
Oct 20, 2023 8.638 8.717 8.167 8.187 799,060 -0.47(-5.44%)
Oct 19, 2023 8.992 9.208 8.648 8.658 357,976 -0.41(-4.55%)
Oct 18, 2023 9.237 9.335 8.835 9.070 354,554 -0.21(-2.22%)
Oct 17, 2023 9.217 9.502 9.198 9.276 237,108 +0.02(+0.21%)
Oct 16, 2023 9.080 9.291 8.913 9.257 379,736 +0.32(+3.63%)
Oct 13, 2023 9.875 9.973 8.491 8.933 867,737 -0.85(-8.73%)
Oct 12, 2023 9.934 9.934 9.561 9.787 218,873 -0.12(-1.19%)
Oct 11, 2023 9.944 10.16 9.875 9.905 155,231 -0.08(-0.79%)
Oct 10, 2023 9.993 10.18 9.807 9.983 241,475 +0.10(+0.99%)
Oct 09, 2023 9.934 10.13 9.787 9.885 195,650 +0.06(+0.60%)
Oct 06, 2023 9.865 10.13 9.797 9.826 301,785 +0.12(+1.21%)
Oct 05, 2023 9.728 9.865 9.561 9.708 242,873 -0.10(-1.00%)
Oct 04, 2023 9.551 9.846 9.399 9.806 216,675 +0.23(+2.36%)
Oct 03, 2023 9.453 9.679 9.374 9.581 206,152 +0.07(+0.72%)
Oct 02, 2023 9.757 9.816 9.394 9.512 173,398 -0.28(-2.91%)
Sep 29, 2023 9.993 9.993 9.787 9.797 178,273 -0.13(-1.29%)
Sep 28, 2023 9.757 10.33 9.689 9.924 249,492 +0.16(+1.61%)
Sep 27, 2023 9.777 9.929 9.748 9.767 154,633 +0.08(+0.81%)
Sep 26, 2023 10.08 10.17 9.689 9.689 168,240 -0.51(-5.01%)
Sep 25, 2023 9.963 10.22 10.08 10.20 126,871 +0.22(+2.16%)
Sep 22, 2023 9.973 10.09 9.907 9.983 107,709 +0.05(+0.49%)
Sep 21, 2023 10.19 10.19 9.905 9.934 78,614 -0.28(-2.79%)
Sep 20, 2023 10.32 10.49 10.21 10.22 94,798 -0.10(-0.95%)
Sep 19, 2023 10.73 10.77 10.30 10.32 118,960 -0.35(-3.31%)
Sep 18, 2023 10.76 10.85 10.57 10.67 188,471 +0.05(+0.46%)
Sep 15, 2023 10.66 10.80 10.52 10.62 460,383 -0.07(-0.64%)
Sep 14, 2023 10.20 10.83 10.16 10.69 289,868 +0.69(+6.87%)
Sep 13, 2023 10.36 10.40 9.914 10.00 372,166 +0.22(+2.21%)
Sep 12, 2023 9.563 9.884 9.563 9.787 211,385 +0.20(+2.13%)
Sep 11, 2023 9.660 9.660 9.495 9.582 147,802 +0.00(+0.00%)
Sep 08, 2023 9.680 9.758 9.505 9.582 116,198 -0.07(-0.71%)
Sep 07, 2023 9.709 9.767 9.441 9.651 256,008 -0.10(-1.00%)
Sep 06, 2023 9.972 10.00 9.652 9.748 181,559 -0.23(-2.34%)
Sep 05, 2023 10.20 10.24 9.952 9.981 142,055 -0.18(-1.82%)
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.