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 )

14.68 -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 (%)
Aug 31, 2023 10.33 10.36 9.923 9.962 142,270 -0.37(-3.58%)
Aug 30, 2023 10.37 10.43 10.26 10.33 120,731 -0.04(-0.38%)
Aug 29, 2023 10.35 10.39 10.24 10.37 115,796 +0.05(+0.47%)
Aug 28, 2023 10.39 10.57 10.30 10.32 108,552 -0.04(-0.38%)
Aug 25, 2023 10.31 10.48 10.23 10.36 220,560 +0.05(+0.47%)
Aug 24, 2023 10.28 10.40 10.22 10.31 129,546 -0.03(-0.28%)
Aug 23, 2023 10.70 10.75 10.34 10.34 152,474 -0.31(-2.92%)
Aug 22, 2023 10.94 11.02 10.53 10.65 105,746 -0.28(-2.58%)
Aug 21, 2023 11.34 11.34 10.93 10.93 99,737 -0.36(-3.19%)
Aug 18, 2023 10.99 11.38 10.99 11.29 129,096 +0.23(+2.11%)
Aug 17, 2023 10.88 11.16 10.67 11.06 273,322 +0.22(+2.06%)
Aug 16, 2023 11.08 11.27 10.81 10.84 142,807 -0.22(-2.02%)
Aug 15, 2023 11.13 11.26 10.96 11.06 223,539 -0.22(-1.98%)
Aug 14, 2023 11.00 11.62 10.92 11.29 242,714 +0.26(+2.38%)
Aug 11, 2023 10.97 11.07 10.91 11.02 266,892 -0.02(-0.18%)
Aug 10, 2023 11.33 11.40 11.00 11.04 191,564 -0.26(-2.32%)
Aug 09, 2023 10.95 11.35 10.95 11.30 180,739 +0.41(+3.75%)
Aug 08, 2023 10.97 11.15 10.62 10.90 220,466 -0.37(-3.28%)
Aug 07, 2023 11.42 11.52 11.09 11.27 250,872 -0.06(-0.52%)
Aug 04, 2023 10.72 11.64 10.72 11.32 838,972 +0.61(+5.72%)
Aug 03, 2023 11.50 12.57 10.64 10.71 399,036 +0.25(+2.42%)
Aug 02, 2023 10.57 10.74 10.36 10.46 101,688 -0.18(-1.74%)
Aug 01, 2023 10.62 10.83 10.45 10.64 127,471 +0.01(+0.09%)
Jul 31, 2023 10.51 10.75 10.51 10.63 101,842 +0.17(+1.58%)
Jul 28, 2023 10.48 10.66 10.41 10.47 103,919 +0.15(+1.41%)
Jul 27, 2023 10.70 10.70 10.26 10.32 124,439 -0.28(-2.66%)
Jul 26, 2023 10.63 10.69 10.47 10.60 127,560 -0.11(-1.00%)
Jul 25, 2023 10.55 10.73 10.34 10.71 146,059 +0.13(+1.20%)
Jul 24, 2023 10.45 10.74 10.24 10.58 272,240 +0.11(+1.02%)
Jul 21, 2023 10.91 11.00 10.41 10.48 566,938 -0.36(-3.32%)
Jul 20, 2023 10.09 10.84 10.08 10.84 216,370 +0.80(+7.95%)
Jul 19, 2023 10.34 10.51 9.947 10.04 464,878 -0.27(-2.64%)
Jul 18, 2023 9.641 10.36 9.641 10.31 145,123 +0.68(+7.07%)
Jul 17, 2023 9.544 10.15 9.544 9.631 266,328 +0.09(+0.92%)
Jul 14, 2023 10.47 10.47 9.534 9.544 196,628 -1.01(-9.59%)
Jul 13, 2023 10.44 10.94 10.39 10.56 229,681 +0.14(+1.31%)
Jul 12, 2023 10.52 10.52 10.24 10.42 142,321 +0.00(+0.00%)
Jul 11, 2023 10.34 10.61 10.18 10.42 485,594 +0.10(+0.94%)
Jul 10, 2023 10.17 10.46 10.08 10.32 167,143 +0.16(+1.53%)
Jul 07, 2023 9.680 10.35 9.680 10.17 277,867 +0.47(+4.81%)
Jul 06, 2023 9.797 9.869 9.106 9.699 363,218 -0.26(-2.64%)
Jul 05, 2023 10.23 10.23 9.913 9.962 154,343 -0.27(-2.66%)
Jul 03, 2023 9.952 10.29 9.933 10.23 136,164 +0.19(+1.94%)
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 9.242 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 +0.31(+3.53%)
Jun 14, 2023 9.267 9.296 8.804 8.824 189,691 -0.37(-3.98%)
Jun 13, 2023 9.267 9.474 9.151 9.190 199,119 -0.01(-0.10%)
Jun 12, 2023 8.910 9.199 8.800 9.199 245,402 +0.32(+3.58%)
Jun 09, 2023 9.084 9.084 8.833 8.881 161,179 -0.20(-2.23%)
Jun 08, 2023 9.498 9.573 9.026 9.084 211,410 -0.45(-4.75%)
Jun 07, 2023 9.170 9.575 9.132 9.537 270,602 +0.45(+4.98%)
Jun 06, 2023 8.756 9.122 8.670 9.084 361,223 +0.25(+2.84%)
Jun 05, 2023 8.853 8.941 8.751 8.833 145,191 +0.04(+0.44%)
Jun 02, 2023 9.016 9.110 8.727 8.795 365,418 -0.03(-0.33%)
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.