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 )

14.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 31, 2022 20.68 20.68 18.89 19.22 745,610 -0.28(-1.45%)
May 27, 2022 18.16 19.74 18.05 19.51 2,533,544 +1.71(+9.62%)
May 26, 2022 17.65 18.18 17.56 17.79 332,070 +0.11(+0.64%)
May 25, 2022 17.68 18.18 17.45 17.68 268,389 -0.04(-0.21%)
May 24, 2022 17.96 18.32 17.22 17.72 418,818 -0.25(-1.41%)
May 23, 2022 16.83 18.05 16.50 17.97 536,920 +1.44(+8.71%)
May 20, 2022 16.81 17.08 16.08 16.53 176,652 -0.06(-0.34%)
May 19, 2022 16.25 16.66 15.95 16.59 248,409 +0.25(+1.56%)
May 18, 2022 16.60 16.61 16.17 16.34 252,942 -0.36(-2.14%)
May 17, 2022 17.06 17.31 16.52 16.69 173,625 -0.07(-0.45%)
May 16, 2022 16.00 17.54 16.00 16.77 309,948 +0.89(+5.60%)
May 13, 2022 15.21 16.00 14.99 15.88 271,658 +0.83(+5.54%)
May 12, 2022 15.55 15.58 14.32 15.04 434,553 -0.61(-3.89%)
May 11, 2022 15.21 16.32 15.20 15.65 247,336 +0.68(+4.57%)
May 10, 2022 15.09 15.85 14.18 14.97 239,492 +0.55(+3.83%)
May 09, 2022 15.32 15.32 14.07 14.42 230,335 -0.97(-6.33%)
May 06, 2022 14.98 15.85 14.80 15.39 744,983 +0.60(+4.05%)
May 05, 2022 15.82 16.14 14.43 14.79 296,158 -1.12(-7.06%)
May 04, 2022 16.52 16.52 15.65 15.92 471,849 -0.42(-2.58%)
May 03, 2022 15.93 16.86 15.93 16.34 139,764 +0.40(+2.53%)
May 02, 2022 15.82 16.18 15.59 15.93 203,051 +0.07(+0.47%)
Apr 29, 2022 16.90 16.95 15.69 15.86 195,033 -1.01(-5.99%)
Apr 28, 2022 16.56 16.95 16.21 16.87 167,416 +0.55(+3.38%)
Apr 27, 2022 17.01 17.11 16.03 16.32 152,466 -0.61(-3.59%)
Apr 26, 2022 17.04 17.38 16.63 16.93 180,208 +0.08(+0.50%)
Apr 25, 2022 16.10 16.95 15.41 16.84 278,718 +0.58(+3.57%)
Apr 22, 2022 17.09 17.41 15.96 16.26 187,708 -0.87(-5.08%)
Apr 21, 2022 17.76 17.90 16.86 17.13 218,982 -0.55(-3.12%)
Apr 20, 2022 18.00 18.28 17.57 17.68 236,896 +0.07(+0.42%)
Apr 19, 2022 17.35 18.12 17.35 17.61 105,925 +0.02(+0.11%)
Apr 18, 2022 18.15 18.42 17.18 17.59 178,707 -0.35(-1.93%)
Apr 14, 2022 17.06 17.98 17.03 17.94 749,147 +0.95(+5.62%)
Apr 13, 2022 16.42 17.02 15.97 16.98 177,814 +0.41(+2.49%)
Apr 12, 2022 16.55 16.93 16.35 16.57 243,504 +0.26(+1.61%)
Apr 11, 2022 17.16 17.16 15.85 16.31 131,208 -0.64(-3.76%)
Apr 08, 2022 15.88 17.04 15.55 16.95 199,161 +1.22(+7.74%)
Apr 07, 2022 15.45 15.79 15.12 15.73 154,248 +0.38(+2.50%)
Apr 06, 2022 16.14 16.28 15.30 15.34 256,149 -0.82(-5.10%)
Apr 05, 2022 17.00 17.24 16.07 16.17 131,499 -0.76(-4.48%)
Apr 04, 2022 17.14 17.38 16.78 16.93 85,668 -0.07(-0.44%)
Apr 01, 2022 16.95 17.11 16.47 17.00 119,122 -0.04(-0.22%)
Mar 31, 2022 17.07 17.45 16.86 17.04 104,310 -0.16(-0.93%)
Mar 30, 2022 17.89 17.98 16.99 17.20 220,870 -0.46(-2.60%)
Mar 29, 2022 17.39 17.85 17.13 17.66 131,644 +0.30(+1.73%)
Mar 28, 2022 17.42 17.68 17.06 17.36 146,215 -0.10(-0.59%)
Mar 25, 2022 17.77 17.85 16.85 17.46 312,386 +0.09(+0.54%)
Mar 24, 2022 17.33 17.71 17.23 17.37 43,564 +0.11(+0.65%)
Mar 23, 2022 17.10 17.55 16.86 17.25 223,039 -0.02(-0.11%)
Mar 22, 2022 17.57 17.94 16.65 17.27 214,479 -0.16(-0.91%)
Mar 21, 2022 17.19 17.88 17.07 17.43 178,638 +0.32(+1.86%)
Mar 18, 2022 16.66 17.12 16.66 17.11 225,423 +0.36(+2.12%)
Mar 17, 2022 16.14 17.12 16.14 16.76 122,693 +0.95(+5.98%)
Mar 16, 2022 15.83 16.03 15.28 15.81 124,431 +0.11(+0.72%)
Mar 15, 2022 15.20 15.98 15.07 15.70 87,132 -0.01(-0.06%)
Mar 14, 2022 16.58 16.58 14.95 15.71 204,859 -0.87(-5.22%)
Mar 11, 2022 16.54 16.95 16.17 16.58 124,107 -0.22(-1.33%)
Mar 10, 2022 15.90 17.03 16.80 749,516 +0.75(+4.64%)
Mar 09, 2022 15.95 16.70 15.67 16.05 347,832 +0.03(+0.17%)
Mar 08, 2022 14.87 16.12 14.63 16.03 541,792 +1.35(+9.20%)
Mar 07, 2022 14.57 14.84 14.26 14.68 275,519 +0.10(+0.70%)
Mar 04, 2022 13.74 14.69 13.74 14.57 332,354 +0.16(+1.10%)
Mar 03, 2022 15.45 15.45 13.82 14.42 337,818 -1.41(-8.89%)
Mar 02, 2022 15.82 16.35 15.59 15.82 238,654 +0.12(+0.77%)
Mar 01, 2022 13.76 15.74 13.43 15.70 1,058,464 +2.10(+15.40%)
Feb 28, 2022 13.13 13.62 13.02 13.61 381,330 +0.41(+3.10%)
Feb 25, 2022 12.63 13.32 12.68 13.20 221,556 +0.54(+4.27%)
Feb 24, 2022 12.77 13.01 12.19 12.66 238,034 -0.30(-2.30%)
Feb 23, 2022 12.61 13.07 12.59 12.95 526,994 +0.35(+2.81%)
Feb 22, 2022 12.71 12.78 12.46 12.60 188,807 -0.07(-0.59%)
Feb 18, 2022 12.67 0 +0.22(+1.80%)
Feb 17, 2022 12.05 12.48 12.03 12.45 208,553 +0.34(+2.85%)
Feb 16, 2022 11.89 12.17 11.89 12.11 101,139 +0.25(+2.12%)
Feb 15, 2022 11.98 12.11 11.71 11.85 92,319 +0.03(+0.24%)
Feb 14, 2022 11.78 11.94 11.48 11.83 167,909 +0.11(+0.95%)
Feb 11, 2022 11.08 11.82 11.04 11.71 195,497 +0.60(+5.36%)
Feb 10, 2022 11.04 11.52 11.03 11.12 148,623 -0.23(-2.05%)
Feb 09, 2022 11.18 11.50 11.14 11.35 94,228 +0.14(+1.25%)
Feb 08, 2022 11.28 11.34 10.94 11.21 136,263 -0.13(-1.15%)
Feb 07, 2022 11.39 11.59 11.02 11.34 168,072 -0.14(-1.22%)
Feb 04, 2022 11.17 11.56 11.11 11.48 246,174 +0.15(+1.31%)
Feb 03, 2022 11.20 11.33 252,548 -0.03(-0.25%)
Feb 02, 2022 11.65 11.65 11.21 11.36 119,248 -0.32(-2.71%)
Feb 01, 2022 10.87 11.80 10.62 11.68 202,040 +0.90(+8.38%)
Jan 31, 2022 10.34 10.78 9.955 10.77 219,184 +0.46(+4.42%)
Jan 28, 2022 10.76 10.76 9.899 10.32 159,725 -0.43(-3.99%)
Jan 27, 2022 11.42 11.54 10.45 10.75 227,086 -0.53(-4.71%)
Jan 26, 2022 11.40 11.70 11.09 11.28 371,039 +0.12(+1.08%)
Jan 25, 2022 11.31 11.36 10.95 11.16 258,022 -0.40(-3.46%)
Jan 24, 2022 11.85 11.88 10.80 11.56 159,035 -0.60(-4.90%)
Jan 21, 2022 12.25 12.56 12.00 12.15 546,595 -0.17(-1.36%)
Jan 20, 2022 12.03 12.54 11.80 12.32 325,946 +0.41(+3.44%)
Jan 19, 2022 12.00 12.42 11.60 11.91 290,625 +0.07(+0.55%)
Jan 18, 2022 11.66 11.97 11.57 11.85 112,482 -0.07(-0.55%)
Jan 14, 2022 11.91 0 +0.07(+0.63%)
Jan 13, 2022 11.93 12.20 11.63 11.84 163,445 -0.13(-1.09%)
Jan 12, 2022 11.99 12.21 11.57 11.97 213,663 +0.07(+0.63%)
Jan 11, 2022 11.65 12.30 11.51 11.89 85,145 +0.20(+1.75%)
Jan 10, 2022 11.12 11.74 10.88 11.69 112,575 +0.48(+4.32%)
Jan 07, 2022 11.30 11.42 11.02 11.20 83,911 -0.17(-1.47%)
Jan 06, 2022 11.53 11.53 10.78 11.37 135,198 -0.13(-1.13%)
Jan 05, 2022 12.12 12.26 11.41 11.50 89,838 -0.79(-6.44%)
Jan 04, 2022 12.26 12.63 12.23 12.29 315,761 +0.00(+0.00%)
Jan 03, 2022 12.16 12.55 11.87 12.29 133,330 +0.30(+2.47%)
Dec 31, 2021 11.83 12.26 11.74 12.00 215,715 -0.08(-0.69%)
Dec 30, 2021 11.72 12.19 11.67 12.08 503,831 +0.27(+2.27%)
Dec 29, 2021 11.99 12.32 11.66 11.81 212,686 -0.18(-1.47%)
Dec 28, 2021 10.90 12.09 10.90 11.99 149,185 +1.03(+9.38%)
Dec 27, 2021 11.22 11.43 10.67 10.96 125,738 -0.26(-2.31%)
Dec 23, 2021 9.634 11.27 9.634 11.22 183,678 +1.49(+15.33%)
Dec 22, 2021 9.976 10.19 9.634 9.726 205,436 -0.41(-4.02%)
Dec 21, 2021 9.772 10.30 9.643 10.13 398,660 +0.43(+4.39%)
Dec 20, 2021 9.680 10.36 9.319 9.708 510,054 -0.13(-1.32%)
Dec 17, 2021 10.52 10.58 9.569 9.837 3,210,792 -0.82(-7.65%)
Dec 16, 2021 11.30 11.35 9.874 10.65 916,395 -0.59(-5.27%)
Dec 15, 2021 11.73 11.79 10.79 11.25 553,925 -0.40(-3.42%)
Dec 14, 2021 11.55 11.75 11.36 11.64 356,245 +0.09(+0.80%)
Dec 13, 2021 12.04 12.04 11.39 11.55 366,739 -0.46(-3.85%)
Dec 10, 2021 12.26 12.46 11.78 12.01 186,136 -0.27(-2.19%)
Dec 09, 2021 13.05 13.05 12.09 12.28 411,651 -0.77(-5.89%)
Dec 08, 2021 12.90 13.21 12.60 13.05 137,137 +0.04(+0.28%)
Dec 07, 2021 12.86 13.54 12.86 13.01 210,673 +0.15(+1.15%)
Dec 06, 2021 13.42 13.70 12.47 12.87 182,632 -0.44(-3.27%)
Dec 03, 2021 13.57 13.64 12.73 13.30 277,482 -0.06(-0.48%)
Dec 02, 2021 12.51 13.43 12.51 13.37 130,811 +0.60(+4.72%)
Dec 01, 2021 13.33 13.65 12.46 12.76 202,708 -0.67(-4.97%)
Nov 30, 2021 13.13 13.66 12.94 13.43 194,134 +0.25(+1.90%)
Nov 29, 2021 12.99 13.18 12.53 13.18 255,470 +0.16(+1.21%)
Nov 26, 2021 12.77 13.07 12.26 13.02 211,112 +0.13(+1.01%)
Nov 24, 2021 13.26 13.41 12.75 12.89 277,243 +0.06(+0.43%)
Nov 23, 2021 13.06 13.06 12.65 12.84 269,950 -0.11(-0.86%)
Nov 22, 2021 13.03 13.03 12.59 12.95 253,362 -0.01(-0.07%)
Nov 19, 2021 13.03 13.27 12.59 12.96 324,969 -0.20(-1.55%)
Nov 18, 2021 13.01 13.18 12.91 13.16 295,287 +0.12(+0.92%)
Nov 17, 2021 12.84 13.20 12.34 13.04 812,059 +0.39(+3.07%)
Nov 16, 2021 13.11 13.64 12.33 12.65 559,963 -0.07(-0.58%)
Nov 15, 2021 12.26 12.89 12.26 12.73 270,895 +0.23(+1.85%)
Nov 12, 2021 12.87 13.36 12.06 12.50 414,834 -0.42(-3.23%)
Nov 11, 2021 12.39 13.20 12.04 12.91 383,840 +0.35(+2.80%)
Nov 10, 2021 13.01 12.36 12.56 254,215 -0.90(-6.68%)
Nov 09, 2021 13.00 13.76 12.97 13.46 371,099 +0.31(+2.40%)
Nov 08, 2021 12.36 13.32 12.27 13.14 382,226 +0.63(+5.03%)
Nov 05, 2021 12.43 12.85 12.24 12.51 156,838 +0.01(+0.07%)
Nov 04, 2021 12.35 12.52 12.26 12.51 238,328 +0.03(+0.22%)
Nov 03, 2021 12.23 12.54 12.23 12.48 244,921 +0.08(+0.67%)
Nov 02, 2021 12.15 12.54 12.06 12.39 114,292 +0.17(+1.36%)
Nov 01, 2021 12.52 12.24 11.39 12.23 334,188 -0.44(-3.44%)
Oct 29, 2021 13.05 13.33 12.12 12.66 268,263 -0.07(-0.58%)
Oct 28, 2021 12.51 12.88 12.07 12.74 220,475 +0.18(+1.40%)
Oct 27, 2021 12.34 12.34 12.09 12.56 487,654 -0.03(-0.22%)
Oct 26, 2021 12.43 12.59 773,292 +0.02(+0.15%)
Oct 25, 2021 13.71 13.71 12.05 12.57 899,540 -0.68(-5.10%)
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.