Aris Water Solutions Inc Cl A (NY: ARIS )

13.93 +0.48 (+3.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 13.36 13.98 13.36 13.93 347,102 +0.48(+3.57%)
Apr 18, 2024 13.55 13.69 13.24 13.45 250,550 -0.03(-0.22%)
Apr 17, 2024 14.04 14.07 13.41 13.48 211,171 -0.47(-3.37%)
Apr 16, 2024 13.93 14.17 13.72 13.95 246,039 -0.12(-0.85%)
Apr 15, 2024 14.36 14.36 13.92 14.07 291,050 -0.21(-1.47%)
Apr 12, 2024 14.75 14.90 14.21 14.28 204,266 -0.50(-3.38%)
Apr 11, 2024 14.77 14.92 14.48 14.78 199,609 +0.04(+0.27%)
Apr 10, 2024 14.91 14.91 12.44 14.74 1,079,095 -0.41(-2.71%)
Apr 09, 2024 15.12 15.31 14.96 15.15 241,527 +0.07(+0.46%)
Apr 08, 2024 15.11 15.16 14.65 15.08 237,066 +0.08(+0.53%)
Apr 05, 2024 14.54 15.08 14.40 15.00 391,140 +0.55(+3.81%)
Apr 04, 2024 14.66 14.83 14.44 14.45 230,638 -0.11(-0.76%)
Apr 03, 2024 14.37 14.58 14.25 14.56 200,492 +0.24(+1.68%)
Apr 02, 2024 14.10 14.42 13.93 14.32 223,876 +0.20(+1.42%)
Apr 01, 2024 14.24 14.29 13.93 14.12 231,645 -0.03(-0.21%)
Mar 28, 2024 14.11 14.02 14.01 14.15 475,824 +0.09(+0.64%)
Mar 27, 2024 13.89 14.10 13.82 14.06 250,961 +0.30(+2.18%)
Mar 26, 2024 14.00 14.18 13.64 13.76 494,869 -0.18(-1.29%)
Mar 25, 2024 13.50 14.25 13.41 13.94 538,601 +0.45(+3.34%)
Mar 22, 2024 13.67 13.69 13.38 13.49 171,902 -0.15(-1.10%)
Mar 21, 2024 13.36 13.72 13.07 13.64 422,304 +0.09(+0.66%)
Mar 20, 2024 13.69 13.77 13.37 13.55 263,532 -0.11(-0.81%)
Mar 19, 2024 13.38 13.80 13.35 13.66 271,291 +0.20(+1.49%)
Mar 18, 2024 13.60 13.98 13.26 13.46 437,512 -0.14(-1.03%)
Mar 15, 2024 13.00 13.70 12.87 13.60 599,171 +0.40(+3.03%)
Mar 14, 2024 13.27 13.35 13.02 13.20 252,857 -0.07(-0.53%)
Mar 13, 2024 12.92 13.42 12.69 13.27 542,464 +0.35(+2.71%)
Mar 12, 2024 13.23 13.38 12.62 12.92 457,764 +0.05(+0.39%)
Mar 11, 2024 11.99 12.90 11.89 12.87 543,520 +0.88(+7.34%)
Mar 08, 2024 11.80 12.00 11.75 11.99 205,631 +0.26(+2.22%)
Mar 07, 2024 11.50 11.81 11.39 11.73 236,141 +0.25(+2.18%)
Mar 06, 2024 11.65 11.68 11.32 11.48 294,450 -0.26(-2.21%)
Mar 05, 2024 11.68 12.00 11.66 11.74 392,138 -0.08(-0.68%)
Mar 04, 2024 12.30 12.37 11.65 11.82 370,090 -0.36(-2.96%)
Mar 01, 2024 12.05 12.32 11.84 12.18 451,498 +0.14(+1.16%)
Feb 29, 2024 10.80 12.19 10.56 12.04 766,205 +2.14(+21.62%)
Feb 28, 2024 9.820 10.17 9.760 9.900 295,894 +0.04(+0.41%)
Feb 27, 2024 9.780 9.950 9.755 9.860 209,458 +0.21(+2.18%)
Feb 26, 2024 9.660 9.800 9.500 9.650 238,165 -0.01(-0.10%)
Feb 23, 2024 9.490 9.720 9.380 9.660 154,603 +0.11(+1.15%)
Feb 22, 2024 9.790 9.917 9.520 9.550 231,811 -0.21(-2.15%)
Feb 21, 2024 9.440 9.850 9.440 9.760 195,060 +0.30(+3.17%)
Feb 20, 2024 9.360 9.645 9.270 9.460 164,677 +0.02(+0.21%)
Feb 16, 2024 9.340 9.530 9.200 9.440 227,345 +0.07(+0.75%)
Feb 15, 2024 9.190 9.500 9.170 9.370 294,019 +0.35(+3.88%)
Feb 14, 2024 8.670 9.050 8.670 9.020 266,353 +0.48(+5.62%)
Feb 13, 2024 8.670 8.820 8.460 8.540 267,101 -0.40(-4.47%)
Feb 12, 2024 8.780 9.050 8.780 8.940 226,436 +0.25(+2.88%)
Feb 09, 2024 8.730 8.860 8.630 8.690 199,276 -0.06(-0.69%)
Feb 08, 2024 8.620 8.815 8.620 8.750 136,137 +0.09(+1.04%)
Feb 07, 2024 8.580 8.750 8.420 8.660 217,889 +0.15(+1.76%)
Feb 06, 2024 8.480 8.640 8.310 8.510 305,134 +0.01(+0.12%)
Feb 05, 2024 8.500 8.592 8.370 8.500 239,444 -0.13(-1.51%)
Feb 02, 2024 8.680 8.760 8.450 8.630 197,534 -0.13(-1.48%)
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.