Skip to main content

Aris Water Solutions Inc Cl A (NY: ARIS )

14.27 +0.21 (+1.49%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 13.90 14.06 13.59 13.64 268,147 -0.30(-2.14%)
Apr 30, 2024 14.50 14.50 13.93 13.93 349,038 -0.62(-4.23%)
Apr 29, 2024 14.75 14.90 14.55 14.55 279,131 -0.16(-1.08%)
Apr 26, 2024 14.50 14.74 14.21 14.71 277,545 +0.16(+1.09%)
Apr 25, 2024 14.39 14.76 14.20 14.55 353,686 -0.01(-0.07%)
Apr 24, 2024 14.31 14.61 14.25 14.56 323,126 +0.25(+1.74%)
Apr 23, 2024 13.93 14.38 13.82 14.31 236,437 +0.35(+2.49%)
Apr 22, 2024 13.75 14.10 13.62 13.96 276,220 +0.13(+0.93%)
Apr 19, 2024 13.27 13.88 13.27 13.83 349,514 +0.48(+3.57%)
Apr 18, 2024 13.46 13.60 13.15 13.36 252,291 -0.03(-0.22%)
Apr 17, 2024 13.94 13.97 13.32 13.39 212,638 -0.47(-3.37%)
Apr 16, 2024 13.83 14.07 13.63 13.85 247,749 -0.12(-0.85%)
Apr 15, 2024 14.26 14.26 13.82 13.97 293,073 -0.21(-1.47%)
Apr 12, 2024 14.65 14.80 14.11 14.18 205,685 -0.50(-3.38%)
Apr 11, 2024 14.67 14.82 14.38 14.68 200,996 +0.04(+0.27%)
Apr 10, 2024 14.81 14.81 12.35 14.64 1,086,596 -0.41(-2.71%)
Apr 09, 2024 15.02 15.20 14.86 15.05 243,205 +0.07(+0.46%)
Apr 08, 2024 15.01 15.06 14.55 14.98 238,713 +0.08(+0.53%)
Apr 05, 2024 14.44 14.98 14.30 14.90 393,858 +0.55(+3.81%)
Apr 04, 2024 14.56 14.73 14.34 14.35 232,241 -0.11(-0.76%)
Apr 03, 2024 14.27 14.48 14.15 14.46 201,885 +0.24(+1.68%)
Apr 02, 2024 14.00 14.32 13.83 14.22 225,432 +0.20(+1.42%)
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.