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 (%)
Jun 30, 2023 10.42 10.42 9.904 10.04 179,249 -0.26(-2.55%)
Jun 29, 2023 10.05 10.48 9.962 10.30 258,841 +0.35(+3.52%)
Jun 28, 2023 9.300 9.972 9.145 9.952 207,490 +0.64(+6.90%)
Jun 27, 2023 9.203 9.325 8.950 9.310 194,821 +0.14(+1.48%)
Jun 26, 2023 8.940 9.281 8.872 9.174 212,071 +0.22(+2.50%)
Jun 23, 2023 8.902 9.116 8.853 8.950 1,969,773 -0.16(-1.71%)
Jun 22, 2023 9.320 9.368 9.009 9.106 155,103 -0.26(-2.80%)
Jun 21, 2023 9.174 9.534 9.067 9.368 195,721 +0.12(+1.26%)
Jun 20, 2023 9.193 9.291 8.940 9.252 236,052 -0.08(-0.83%)
Jun 16, 2023 9.232 9.398 8.863 9.330 551,757 +0.19(+2.13%)
Jun 15, 2023 8.717 9.242 8.610 9.135 375,389 +2.21(+31.88%)
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%)
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.