Indicators

Aris Water Solutions Inc Cl A (NY: ARIS )

14.90 -0.10 (-0.67%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	19.76	20.21	19.57	19.92	287,281	+0.38(+1.93%)
Jul 28, 2022	20.06	20.48	19.37	19.54	270,619	-0.40(-2.03%)
Jul 27, 2022	18.66	20.06	18.58	19.95	350,579	+1.50(+8.11%)
Jul 26, 2022	18.80	19.16	18.05	18.45	228,555	-0.14(-0.76%)
Jul 25, 2022	17.57	19.11	17.45	18.59	371,445	+1.04(+5.95%)
Jul 22, 2022	17.89	18.18	17.29	17.55	312,310	-0.30(-1.69%)
Jul 21, 2022	19.45	19.53	17.12	17.85	380,790	-1.81(-9.19%)
Jul 20, 2022	18.25	19.72	17.96	19.66	560,641	+1.18(+6.36%)
Jul 19, 2022	17.48	18.51	17.48	18.48	238,426	+1.01(+5.76%)
Jul 18, 2022	16.71	17.93	16.51	17.47	380,218	+0.93(+5.63%)
Jul 15, 2022	15.78	16.57	15.44	16.54	342,383	+1.05(+6.80%)
Jul 14, 2022	14.86	15.54	14.61	15.49	309,857	+0.07(+0.43%)
Jul 13, 2022	14.71	15.48	14.62	15.42	356,336	+0.51(+3.41%)
Jul 12, 2022	15.71	15.82	14.62	14.91	404,517	-1.03(-6.43%)
Jul 11, 2022	15.99	16.15	15.57	15.94	136,361	-0.12(-0.76%)
Jul 08, 2022	16.34	16.42	15.75	16.06	167,910	-0.21(-1.27%)
Jul 07, 2022	15.60	16.41	15.55	16.27	206,964	+1.01(+6.60%)
Jul 06, 2022	15.10	15.47	14.95	15.26	308,370	+0.26(+1.76%)
Jul 05, 2022	15.53	15.77	14.36	15.00	242,848	-0.76(-4.84%)

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.