Skip to main content

Aris Water Solutions Inc Cl A (NY: ARIS )

16.05 -0.10 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 16.45 16.57 16.02 16.05 341,575 -0.10(-0.62%)
Jul 11, 2024 16.16 16.31 15.84 16.15 427,075 +0.27(+1.70%)
Jul 10, 2024 15.54 15.88 15.36 15.88 214,356 +0.35(+2.25%)
Jul 09, 2024 15.50 15.61 15.10 15.53 279,681 -0.05(-0.32%)
Jul 08, 2024 15.57 15.66 15.33 15.58 181,464 +0.10(+0.65%)
Jul 05, 2024 15.80 15.81 15.29 15.48 260,067 -0.36(-2.27%)
Jul 03, 2024 15.52 16.31 15.49 15.84 384,136 +0.43(+2.79%)
Jul 02, 2024 15.54 15.70 15.32 15.41 314,943 -0.10(-0.64%)
Jul 01, 2024 15.75 15.82 15.11 15.51 341,320 -0.16(-1.02%)
Jun 28, 2024 15.25 15.98 15.16 15.67 1,167,008 +0.63(+4.19%)
Jun 27, 2024 14.99 15.08 14.89 15.04 258,360 +0.10(+0.67%)
Jun 26, 2024 15.00 15.12 14.87 14.94 206,656 -0.13(-0.86%)
Jun 25, 2024 14.82 15.09 14.72 15.07 201,626 +0.19(+1.28%)
Jun 24, 2024 14.55 15.02 14.50 14.88 280,765 +0.32(+2.20%)
Jun 21, 2024 14.71 14.71 14.27 14.56 468,753 -0.16(-1.09%)
Jun 20, 2024 14.24 14.78 14.18 14.72 289,984 +0.45(+3.15%)
Jun 18, 2024 14.27 14.46 14.22 14.27 165,457 +0.00(+0.00%)
Jun 17, 2024 13.99 14.28 13.90 14.27 215,097 +0.21(+1.49%)
Jun 14, 2024 14.30 14.39 14.02 14.06 208,011 -0.43(-2.97%)
Jun 13, 2024 14.76 14.94 14.40 14.49 382,502 -0.36(-2.42%)
Jun 12, 2024 15.21 15.23 14.79 14.85 217,329 -0.05(-0.34%)
Jun 11, 2024 14.83 15.00 14.68 14.90 184,055 -0.10(-0.67%)
Jun 10, 2024 14.57 15.21 14.31 15.00 367,711 +0.32(+2.18%)
Jun 07, 2024 14.76 14.96 14.67 14.68 202,183 -0.24(-1.61%)
Jun 06, 2024 15.04 15.09 14.79 14.92 187,497 -0.19(-1.22%)
Jun 05, 2024 15.04 15.13 14.88 15.11 350,846 +0.26(+1.74%)
Jun 04, 2024 15.00 15.11 14.67 14.85 320,757 +0.09(+0.61%)
Jun 03, 2024 15.31 15.39 14.64 14.76 359,017 -0.51(-3.32%)
May 31, 2024 14.80 15.28 14.77 15.26 283,610 +0.47(+3.15%)
May 30, 2024 14.78 14.94 14.73 14.80 213,983 +0.00(+0.00%)
May 29, 2024 14.92 15.07 14.72 14.80 227,477 -0.29(-1.91%)
May 28, 2024 15.22 15.37 14.78 15.09 309,337 -0.04(-0.26%)
May 24, 2024 14.88 15.18 14.74 15.12 255,355 +0.40(+2.70%)
May 23, 2024 14.98 15.11 14.58 14.73 454,091 -0.09(-0.60%)
May 22, 2024 15.79 15.79 14.65 14.82 609,488 -1.06(-6.69%)
May 21, 2024 16.09 16.33 15.75 15.88 435,324 -0.30(-1.84%)
May 20, 2024 16.51 16.61 16.12 16.18 362,478 -0.33(-1.99%)
May 17, 2024 16.39 16.51 16.22 16.51 268,295 +0.20(+1.22%)
May 16, 2024 16.63 16.63 16.28 16.31 397,669 -0.28(-1.68%)
May 15, 2024 16.42 16.58 16.04 16.58 543,797 +0.00(+0.00%)
May 14, 2024 16.46 16.67 16.36 16.58 622,282 +0.40(+2.45%)
May 13, 2024 16.88 17.03 16.10 16.19 580,620 -0.54(-3.21%)
May 10, 2024 17.09 17.15 16.31 16.72 771,355 -0.03(-0.18%)
May 09, 2024 17.01 17.10 16.58 16.75 613,231 -0.18(-1.06%)
May 08, 2024 15.89 17.15 15.85 16.93 1,311,242 +1.44(+9.29%)
May 07, 2024 14.97 15.66 14.97 15.49 1,100,776 +0.59(+3.93%)
May 06, 2024 14.81 15.22 14.81 14.91 651,615 +0.37(+2.53%)
May 03, 2024 14.36 14.72 14.16 14.54 453,823 +0.42(+2.95%)
May 02, 2024 13.89 14.22 13.78 14.12 323,469 +0.49(+3.57%)
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.