Indicators

Aris Water Solutions Inc Cl A (NY: ARIS )

14.85 -0.05 (-0.34%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	14.84	15.01	14.52	14.77	229,596	+0.10(+0.65%)
Jan 30, 2023	14.59	14.87	14.42	14.67	191,747	-0.10(-0.71%)
Jan 27, 2023	15.20	15.20	14.75	14.77	102,174	-0.45(-2.94%)
Jan 26, 2023	15.42	15.42	14.88	15.22	210,420	-0.08(-0.50%)
Jan 25, 2023	15.39	15.66	15.13	15.30	105,763	-0.29(-1.84%)
Jan 24, 2023	15.94	16.07	15.18	15.58	226,172	-0.18(-1.15%)
Jan 23, 2023	15.47	15.97	15.29	15.77	286,996	+0.32(+2.10%)
Jan 20, 2023	14.77	15.44	14.63	15.44	514,211	+0.74(+5.06%)
Jan 19, 2023	14.41	14.76	14.26	14.70	261,246	+0.11(+0.78%)
Jan 18, 2023	15.08	15.38	14.57	14.58	166,657	-0.38(-2.55%)
Jan 17, 2023	14.68	14.99	14.50	14.97	171,060	+0.46(+3.15%)
Jan 13, 2023	14.94	15.10	14.47	14.51	235,302	-0.60(-3.97%)
Jan 12, 2023	15.38	15.53	15.06	15.11	343,131	-0.19(-1.25%)
Jan 11, 2023	14.72	15.32	14.60	15.30	310,619	+0.66(+4.49%)
Jan 10, 2023	14.20	14.68	14.04	14.64	139,087	+0.39(+2.74%)
Jan 09, 2023	14.45	14.62	14.05	14.25	139,019	+0.05(+0.34%)
Jan 06, 2023	13.75	14.22	13.53	14.20	156,055	+0.70(+5.15%)
Jan 05, 2023	13.54	13.68	13.24	13.51	102,575	-0.02(-0.14%)
Jan 04, 2023	13.81	13.94	13.17	13.53	148,116	-0.30(-2.14%)

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.