Skip to main content

Aris Water Solutions Inc Cl A (NY: ARIS )

9.900 +0.040 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 8.750 8.940 8.637 8.760 159,206 +0.06(+0.69%)
Jan 31, 2024 8.730 8.960 8.650 8.700 190,673 -0.10(-1.14%)
Jan 30, 2024 8.610 8.860 8.610 8.800 156,057 +0.03(+0.34%)
Jan 29, 2024 8.730 8.800 8.530 8.770 104,046 +0.06(+0.69%)
Jan 26, 2024 8.570 8.740 8.520 8.710 131,887 +0.20(+2.35%)
Jan 25, 2024 8.250 8.520 8.205 8.510 150,349 +0.37(+4.55%)
Jan 24, 2024 8.260 8.320 8.080 8.140 128,064 +0.02(+0.25%)
Jan 23, 2024 8.160 8.265 8.010 8.120 157,845 +0.06(+0.74%)
Jan 22, 2024 8.050 8.090 7.870 8.060 164,360 +0.07(+0.88%)
Jan 19, 2024 8.040 8.040 7.740 7.990 331,384 +0.00(+0.00%)
Jan 18, 2024 7.970 8.020 7.810 7.990 163,043 +0.05(+0.63%)
Jan 17, 2024 7.820 7.980 7.755 7.940 186,237 +0.06(+0.76%)
Jan 16, 2024 8.010 8.020 7.860 7.880 166,748 -0.19(-2.35%)
Jan 12, 2024 8.220 8.300 8.060 8.070 100,971 +0.00(+0.00%)
Jan 11, 2024 8.130 8.138 7.880 8.070 99,744 -0.07(-0.86%)
Jan 10, 2024 8.100 8.140 7.950 8.140 192,598 +0.01(+0.12%)
Jan 09, 2024 8.260 8.260 8.077 8.130 154,002 -0.21(-2.52%)
Jan 08, 2024 8.300 8.360 8.020 8.340 246,403 +0.01(+0.12%)
Jan 05, 2024 8.300 8.500 8.090 8.330 285,522 +0.07(+0.85%)
Jan 04, 2024 8.760 8.760 8.190 8.260 259,724 -0.44(-5.06%)
Jan 03, 2024 8.610 9.020 8.475 8.700 369,621 +0.01(+0.12%)
Jan 02, 2024 8.360 8.950 8.250 8.690 330,129 +0.30(+3.58%)
Dec 29, 2023 8.670 8.690 8.320 8.390 213,600 -0.27(-3.12%)
Dec 28, 2023 8.520 8.680 8.380 8.660 447,398 +0.12(+1.41%)
Dec 27, 2023 8.520 8.590 8.400 8.540 272,720 +0.02(+0.23%)
Dec 26, 2023 8.490 8.590 8.450 8.520 228,965 +0.15(+1.79%)
Dec 22, 2023 8.480 8.745 8.360 8.370 241,823 +0.04(+0.48%)
Dec 21, 2023 8.300 8.560 8.130 8.330 412,819 +0.12(+1.46%)
Dec 20, 2023 8.310 8.660 8.180 8.210 261,860 -0.16(-1.91%)
Dec 19, 2023 7.930 8.440 7.930 8.370 240,443 +0.43(+5.42%)
Dec 18, 2023 7.970 8.100 7.850 7.940 175,976 +0.06(+0.76%)
Dec 15, 2023 8.350 8.440 7.860 7.880 498,361 -0.43(-5.17%)
Dec 14, 2023 8.230 8.630 8.190 8.310 436,042 +0.32(+4.01%)
Dec 13, 2023 7.450 7.990 7.300 7.990 782,776 +0.70(+9.60%)
Dec 12, 2023 7.610 7.610 7.220 7.290 274,933 -0.31(-4.08%)
Dec 11, 2023 7.630 7.690 7.522 7.600 212,802 -0.10(-1.30%)
Dec 08, 2023 7.600 7.810 7.530 7.700 157,359 +0.07(+0.92%)
Dec 07, 2023 7.730 7.768 7.530 7.630 168,355 -0.08(-1.04%)
Dec 06, 2023 7.790 8.050 7.640 7.710 276,676 +0.01(+0.13%)
Dec 05, 2023 8.145 8.204 7.651 7.700 314,430 -0.46(-5.69%)
Dec 04, 2023 8.263 8.471 7.957 8.165 409,669 -0.14(-1.67%)
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.