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
)
15.37
+0.47 (+3.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Dec 01, 2023
7.987
8.372
7.957
8.303
274,501
+0.32(+3.96%)
Nov 30, 2023
8.066
8.155
7.952
7.987
165,722
-0.06(-0.74%)
Nov 29, 2023
8.006
8.145
7.927
8.046
208,179
+0.09(+1.12%)
Nov 28, 2023
7.947
7.997
7.809
7.957
163,113
-0.01(-0.12%)
Nov 27, 2023
8.194
8.204
7.908
7.967
174,482
-0.26(-3.13%)
Nov 24, 2023
7.987
8.254
7.977
8.224
115,318
+0.28(+3.48%)
Nov 22, 2023
7.829
7.977
7.710
7.947
189,740
+0.12(+1.52%)
Nov 21, 2023
8.095
8.155
7.809
7.829
252,363
-0.24(-2.94%)
Nov 20, 2023
8.224
8.303
8.046
8.066
346,950
-0.11(-1.33%)
Nov 17, 2023
8.263
8.303
8.046
8.174
364,502
+0.04(+0.49%)
Nov 16, 2023
8.481
8.550
8.056
8.135
309,913
-0.34(-3.97%)
Nov 15, 2023
8.817
9.025
8.402
8.471
444,909
-0.33(-3.71%)
Nov 14, 2023
8.847
9.005
8.590
8.797
351,524
+0.24(+2.77%)
Nov 13, 2023
8.669
8.787
8.511
8.560
175,573
-0.21(-2.37%)
Nov 10, 2023
8.323
8.768
8.303
8.768
339,128
+0.44(+5.34%)
Nov 09, 2023
8.599
8.639
8.298
8.323
243,631
-0.16(-1.86%)
Nov 08, 2023
8.698
8.733
8.293
8.481
265,428
-0.23(-2.61%)
Nov 07, 2023
9.173
9.212
8.659
8.708
309,974
-0.54(-5.88%)
Nov 06, 2023
9.489
9.489
9.163
9.252
271,836
-0.22(-2.30%)
Nov 03, 2023
9.163
9.884
9.084
9.469
536,568
+0.48(+5.39%)
Nov 02, 2023
8.560
9.123
8.362
8.985
682,094
+0.82(+10.05%)
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
.