Indicators

Aris Water Solutions Inc Cl A (NY: ARIS )

14.90 -0.10 (-0.67%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	6.974	7.244	6.878	7.003	169,679	+0.01(+0.14%)
Apr 27, 2023	6.608	6.993	6.531	6.993	194,332	+0.43(+6.61%)
Apr 26, 2023	6.502	6.714	6.446	6.560	171,929	+0.01(+0.15%)
Apr 25, 2023	6.801	6.801	6.488	6.550	167,391	-0.35(-5.03%)
Apr 24, 2023	6.801	6.936	6.709	6.897	121,338	+0.09(+1.27%)
Apr 21, 2023	6.955	6.955	6.704	6.810	309,025	-0.23(-3.28%)
Apr 20, 2023	7.321	7.321	6.974	7.042	175,106	-0.34(-4.57%)
Apr 19, 2023	7.417	7.465	7.080	7.379	181,028	+0.01(+0.13%)
Apr 18, 2023	7.774	7.966	7.302	7.369	243,894	-0.54(-6.82%)
Apr 17, 2023	7.620	7.957	7.620	7.909	243,557	+0.32(+4.19%)
Apr 14, 2023	7.581	7.706	7.494	7.591	212,803	+0.03(+0.38%)
Apr 13, 2023	7.658	7.687	7.465	7.562	163,095	-0.11(-1.38%)
Apr 12, 2023	7.803	7.812	7.562	7.668	228,801	-0.04(-0.50%)
Apr 11, 2023	7.745	7.745	7.523	7.706	488,372	+0.05(+0.63%)
Apr 10, 2023	7.706	7.933	7.644	7.658	227,065	-0.07(-0.87%)
Apr 06, 2023	7.398	7.899	7.292	7.726	303,877	+0.34(+4.56%)
Apr 05, 2023	7.176	7.398	7.099	7.388	396,599	+0.16(+2.27%)
Apr 04, 2023	7.687	7.687	7.167	7.225	530,007	-0.43(-5.66%)

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.