Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
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
)
14.68
-0.24 (-1.61%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2023
8.930
8.934
8.535
8.853
137,829
-0.10(-1.08%)
May 30, 2023
9.315
9.392
8.737
8.949
141,331
-0.33(-3.53%)
May 26, 2023
9.074
9.276
9.036
9.276
126,322
+0.19(+2.12%)
May 25, 2023
9.209
9.209
8.910
9.084
152,046
-0.17(-1.87%)
May 24, 2023
9.248
9.479
9.223
9.257
217,439
-0.09(-0.93%)
May 23, 2023
9.248
9.585
9.248
9.344
263,074
+0.09(+0.94%)
May 22, 2023
9.103
9.411
9.050
9.257
177,224
+0.21(+2.34%)
May 19, 2023
9.209
9.276
8.930
9.045
138,242
+0.01(+0.11%)
May 18, 2023
8.766
9.055
8.631
9.036
142,982
+0.19(+2.18%)
May 17, 2023
8.641
8.954
8.636
8.843
175,206
+0.30(+3.49%)
May 16, 2023
8.785
8.906
8.515
8.544
172,709
-0.37(-4.11%)
May 15, 2023
8.708
9.142
8.698
8.910
229,243
+0.15(+1.76%)
May 12, 2023
8.621
8.949
8.621
8.756
175,229
+0.17(+2.02%)
May 11, 2023
8.564
8.756
8.409
8.583
174,703
-0.13(-1.44%)
May 10, 2023
8.968
9.142
8.641
8.708
335,633
-0.04(-0.44%)
May 09, 2023
7.822
9.248
7.822
8.747
1,066,849
+1.80(+25.94%)
May 08, 2023
6.743
7.157
6.656
6.945
239,156
+0.35(+5.26%)
May 05, 2023
6.810
6.887
6.570
6.598
365,898
+0.00(+0.00%)
May 04, 2023
6.936
6.936
6.541
6.598
271,768
-0.38(-5.39%)
May 03, 2023
7.022
7.109
6.782
6.974
178,093
+0.01(+0.14%)
May 02, 2023
7.167
7.167
6.820
6.965
166,575
-0.25(-3.47%)
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
.