Aris Water Solutions Inc Cl A (NY: ARIS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	24.75	25.10	24.29	24.55	356,201	+0.04(+0.16%)
Nov 13, 2024	25.32	25.38	24.46	24.51	379,967	-0.60(-2.39%)
Nov 12, 2024	25.16	26.34	25.08	25.11	663,134	-0.15(-0.59%)
Nov 11, 2024	24.39	25.62	24.09	25.26	1,017,954	+1.61(+6.81%)
Nov 08, 2024	22.28	23.71	21.63	23.65	786,082	+1.43(+6.44%)
Nov 07, 2024	21.20	22.33	21.17	22.22	666,885	+0.05(+0.23%)
Nov 06, 2024	21.16	22.36	20.98	22.17	1,167,340	+1.19(+5.67%)
Nov 05, 2024	17.51	22.03	17.51	20.98	1,993,667	+4.42(+26.69%)
Nov 04, 2024	16.38	17.40	16.38	16.56	343,762	+0.27(+1.66%)
Nov 01, 2024	16.74	16.80	16.12	16.29	263,715	-0.21(-1.27%)
Oct 31, 2024	16.47	16.82	16.32	16.50	324,359	+0.19(+1.16%)
Oct 30, 2024	15.69	16.38	15.69	16.31	340,169	+0.57(+3.62%)
Oct 29, 2024	15.25	15.89	15.24	15.74	328,021	+0.60(+3.96%)
Oct 28, 2024	15.06	15.23	14.46	15.14	456,734	+0.09(+0.60%)
Oct 25, 2024	15.40	15.57	14.95	15.05	380,558	-0.24(-1.57%)
Oct 24, 2024	15.39	15.48	15.01	15.29	329,326	-0.09(-0.59%)
Oct 23, 2024	15.94	16.11	15.27	15.38	295,470	-0.70(-4.35%)
Oct 22, 2024	16.20	16.41	16.07	16.08	268,817	-0.18(-1.11%)
Oct 21, 2024	16.22	16.41	15.88	16.26	444,499	+0.14(+0.87%)
Oct 18, 2024	16.38	16.58	15.94	16.12	1,289,579	-0.24(-1.47%)
Oct 17, 2024	15.70	16.38	15.69	16.36	430,810	+0.82(+5.28%)
Oct 16, 2024	16.39	16.42	15.37	15.54	500,746	-0.91(-5.53%)
Oct 15, 2024	16.75	16.82	16.34	16.45	344,018	-0.57(-3.35%)
Oct 14, 2024	17.26	17.36	16.98	17.02	114,403	-0.38(-2.18%)
Oct 11, 2024	17.06	17.52	17.06	17.40	177,430	+0.34(+1.99%)
Oct 10, 2024	16.99	17.20	16.74	17.06	158,694	-0.02(-0.12%)
Oct 09, 2024	16.94	17.20	16.90	17.08	119,654	+0.08(+0.47%)
Oct 08, 2024	17.21	17.32	16.87	17.00	138,639	-0.22(-1.28%)
Oct 07, 2024	17.43	17.48	17.11	17.22	136,732	-0.20(-1.15%)
Oct 04, 2024	17.49	17.49	17.08	17.42	240,763	+0.20(+1.16%)
Oct 03, 2024	17.16	17.35	17.00	17.22	157,870	+0.10(+0.58%)
Oct 02, 2024	16.93	17.31	16.88	17.12	205,293	+0.26(+1.54%)
Oct 01, 2024	16.78	17.11	16.59	16.86	251,248	-0.01(-0.06%)
Sep 30, 2024	16.35	16.89	16.26	16.87	291,825	+0.40(+2.43%)
Sep 27, 2024	16.26	16.61	15.78	16.47	387,238	+0.26(+1.60%)
Sep 26, 2024	17.54	17.80	15.86	16.21	739,939	-1.53(-8.62%)
Sep 25, 2024	18.85	18.85	17.67	17.74	562,636	-1.09(-5.79%)
Sep 24, 2024	18.14	18.99	18.04	18.83	817,605	+1.14(+6.44%)
Sep 23, 2024	17.14	17.95	16.94	17.69	477,354	+0.56(+3.27%)
Sep 20, 2024	16.78	17.25	16.56	17.13	556,574	+0.27(+1.60%)
Sep 19, 2024	17.35	17.35	16.79	16.86	173,640	+0.09(+0.54%)
Sep 18, 2024	17.12	17.26	16.64	16.77	214,918	-0.18(-1.06%)
Sep 17, 2024	16.81	17.07	16.72	16.95	259,588	+0.32(+1.92%)
Sep 16, 2024	16.49	16.88	16.49	16.63	250,730	+0.29(+1.77%)
Sep 13, 2024	16.13	16.35	15.88	16.34	173,317	+0.48(+3.03%)
Sep 12, 2024	15.47	15.96	15.38	15.86	167,612	+0.48(+3.12%)
Sep 11, 2024	15.14	15.48	14.97	15.38	187,507	+0.31(+2.06%)
Sep 10, 2024	14.89	15.18	14.66	15.07	258,875	+0.11(+0.74%)
Sep 09, 2024	15.16	15.38	14.92	14.96	229,083	-0.17(-1.12%)
Sep 06, 2024	16.12	16.20	15.11	15.13	241,613	-0.96(-5.97%)
Sep 05, 2024	16.18	16.30	16.04	16.09	187,471	+0.04(+0.22%)
Sep 04, 2024	15.92	16.17	15.83	16.05	308,329	+0.15(+0.94%)

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.