Indicators

Aris Water Solutions Inc Cl A (NY: ARIS )

14.99 -0.01 (-0.07%)

Streaming Delayed Price Updated: 1:55 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	16.90	16.95	15.69	15.86	195,033	-1.01(-5.99%)
Apr 28, 2022	16.56	16.95	16.21	16.87	167,416	+0.55(+3.38%)
Apr 27, 2022	17.01	17.11	16.03	16.32	152,466	-0.61(-3.59%)
Apr 26, 2022	17.04	17.38	16.63	16.93	180,208	+0.08(+0.50%)
Apr 25, 2022	16.10	16.95	15.41	16.84	278,718	+0.58(+3.57%)
Apr 22, 2022	17.09	17.41	15.96	16.26	187,708	-0.87(-5.08%)
Apr 21, 2022	17.76	17.90	16.86	17.13	218,982	-0.55(-3.12%)
Apr 20, 2022	18.00	18.28	17.57	17.68	236,896	+0.07(+0.42%)
Apr 19, 2022	17.35	18.12	17.35	17.61	105,925	+0.02(+0.11%)
Apr 18, 2022	18.15	18.42	17.18	17.59	178,707	-0.35(-1.93%)
Apr 14, 2022	17.06	17.98	17.03	17.94	749,147	+0.95(+5.62%)
Apr 13, 2022	16.42	17.02	15.97	16.98	177,814	+0.41(+2.49%)
Apr 12, 2022	16.55	16.93	16.35	16.57	243,504	+0.26(+1.61%)
Apr 11, 2022	17.16	17.16	15.85	16.31	131,208	-0.64(-3.76%)
Apr 08, 2022	15.88	17.04	15.55	16.95	199,161	+1.22(+7.74%)
Apr 07, 2022	15.45	15.79	15.12	15.73	154,248	+0.38(+2.50%)
Apr 06, 2022	16.14	16.28	15.30	15.34	256,149	-0.82(-5.10%)
Apr 05, 2022	17.00	17.24	16.07	16.17	131,499	-0.76(-4.48%)
Apr 04, 2022	17.14	17.38	16.78	16.93	85,668	-0.07(-0.44%)

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.