Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aris Water Solutions Inc Cl A
(NY:
ARIS
)
14.85
-0.05 (-0.34%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
14.01
13.92
13.91
14.05
479,131
+0.09(+0.64%)
Mar 27, 2024
13.79
14.00
13.72
13.96
252,705
+0.30(+2.18%)
Mar 26, 2024
13.90
14.08
13.55
13.66
498,309
-0.18(-1.29%)
Mar 25, 2024
13.41
14.15
13.32
13.84
542,345
+0.45(+3.34%)
Mar 22, 2024
13.58
13.60
13.29
13.40
173,096
-0.15(-1.10%)
Mar 21, 2024
13.27
13.63
12.98
13.55
425,239
+0.09(+0.66%)
Mar 20, 2024
13.60
13.68
13.28
13.46
265,363
-0.11(-0.80%)
Mar 19, 2024
13.29
13.70
13.26
13.57
273,176
+0.20(+1.49%)
Mar 18, 2024
13.51
13.88
13.17
13.37
440,553
-0.14(-1.03%)
Mar 15, 2024
12.91
13.61
12.78
13.51
603,336
+0.40(+3.03%)
Mar 14, 2024
13.18
13.26
12.93
13.11
254,614
-0.07(-0.53%)
Mar 13, 2024
12.83
13.33
12.60
13.18
546,234
+0.35(+2.71%)
Mar 12, 2024
13.14
13.29
12.53
12.83
460,946
+0.05(+0.39%)
Mar 11, 2024
11.91
12.81
11.81
12.78
547,298
+0.87(+7.34%)
Mar 08, 2024
11.72
11.92
11.67
11.91
207,060
+0.26(+2.22%)
Mar 07, 2024
11.42
11.73
11.31
11.65
237,782
+0.25(+2.18%)
Mar 06, 2024
11.57
11.60
11.24
11.40
296,496
-0.26(-2.22%)
Mar 05, 2024
11.60
11.92
11.58
11.66
394,863
-0.08(-0.68%)
Mar 04, 2024
12.22
12.28
11.57
11.74
372,662
-0.36(-2.96%)
Mar 01, 2024
11.97
12.23
11.76
12.10
454,636
+0.14(+1.16%)
Feb 29, 2024
10.73
12.11
10.49
11.96
771,531
+2.13(+21.62%)
Feb 28, 2024
9.752
10.10
9.693
9.832
297,950
+0.04(+0.41%)
Feb 27, 2024
9.712
9.881
9.688
9.792
210,914
+0.21(+2.18%)
Feb 26, 2024
9.593
9.732
9.434
9.583
239,820
-0.01(-0.10%)
Feb 23, 2024
9.424
9.653
9.315
9.593
155,677
+0.11(+1.15%)
Feb 22, 2024
9.722
9.849
9.454
9.484
233,422
-0.21(-2.15%)
Feb 21, 2024
9.375
9.782
9.375
9.693
196,415
+0.30(+3.17%)
Feb 20, 2024
9.295
9.578
9.206
9.395
165,821
+0.02(+0.21%)
Feb 16, 2024
9.276
9.464
9.136
9.375
228,925
+0.07(+0.75%)
Feb 15, 2024
9.127
9.434
9.107
9.305
296,062
+0.35(+3.88%)
Feb 14, 2024
8.610
8.988
8.610
8.958
268,204
+0.48(+5.62%)
Feb 13, 2024
8.610
8.759
8.402
8.481
268,957
-0.40(-4.47%)
Feb 12, 2024
8.719
8.988
8.719
8.878
228,010
+0.25(+2.88%)
Feb 09, 2024
8.670
8.799
8.570
8.630
200,661
-0.06(-0.69%)
Feb 08, 2024
8.560
8.754
8.560
8.690
137,083
+0.09(+1.04%)
Feb 07, 2024
8.521
8.690
8.362
8.600
219,403
+0.15(+1.76%)
Feb 06, 2024
8.421
8.580
8.253
8.451
307,255
+0.01(+0.12%)
Feb 05, 2024
8.441
8.533
8.312
8.441
241,108
-0.13(-1.51%)
Feb 02, 2024
8.620
8.700
8.392
8.570
198,907
-0.13(-1.48%)
Feb 01, 2024
8.690
8.878
8.578
8.700
160,312
+0.06(+0.69%)
Jan 31, 2024
8.670
8.898
8.590
8.640
191,998
-0.10(-1.14%)
Jan 30, 2024
8.551
8.799
8.551
8.739
157,141
+0.03(+0.34%)
Jan 29, 2024
8.670
8.739
8.471
8.709
104,769
+0.06(+0.69%)
Jan 26, 2024
8.511
8.680
8.461
8.650
132,803
+0.20(+2.35%)
Jan 25, 2024
8.193
8.461
8.148
8.451
151,394
+0.37(+4.55%)
Jan 24, 2024
8.203
8.263
8.024
8.084
128,954
+0.02(+0.25%)
Jan 23, 2024
8.104
8.208
7.955
8.064
158,942
+0.06(+0.74%)
Jan 22, 2024
7.994
8.034
7.816
8.004
165,502
+0.07(+0.88%)
Jan 19, 2024
7.984
7.984
7.687
7.935
333,687
+0.00(+0.00%)
Jan 18, 2024
7.915
7.965
7.756
7.935
164,176
+0.05(+0.63%)
Jan 17, 2024
7.766
7.925
7.701
7.885
187,531
+0.06(+0.76%)
Jan 16, 2024
7.955
7.965
7.806
7.826
167,907
-0.19(-2.35%)
Jan 12, 2024
8.163
8.243
8.004
8.014
101,672
+0.00(+0.00%)
Jan 11, 2024
8.074
8.082
7.826
8.014
100,437
-0.07(-0.86%)
Jan 10, 2024
8.044
8.084
7.895
8.084
193,936
+0.01(+0.12%)
Jan 09, 2024
8.203
8.203
8.021
8.074
155,072
-0.21(-2.52%)
Jan 08, 2024
8.243
8.302
7.965
8.282
248,115
+0.01(+0.12%)
Jan 05, 2024
8.243
8.441
8.034
8.273
287,506
+0.07(+0.85%)
Jan 04, 2024
8.700
8.700
8.133
8.203
261,529
-0.44(-5.06%)
Jan 03, 2024
8.551
8.958
8.416
8.640
372,190
+0.01(+0.12%)
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
.