Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aris Water Solutions Inc Cl A (NY: ARIS )

15.00 +0.32 (+2.18%)
Official Closing Price Updated: 6:30 PM EDT, Jun 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 10.42 10.42 9.904 10.04 179,249 -0.26(-2.55%)
Jun 29, 2023 10.05 10.48 9.962 10.30 258,841 +0.35(+3.52%)
Jun 28, 2023 9.300 9.972 9.145 9.952 207,490 +0.64(+6.90%)
Jun 27, 2023 9.203 9.325 8.950 9.310 194,821 +0.14(+1.48%)
Jun 26, 2023 8.940 9.281 8.872 9.174 212,071 +0.22(+2.50%)
Jun 23, 2023 8.902 9.116 8.853 8.950 1,969,773 -0.16(-1.71%)
Jun 22, 2023 9.320 9.368 9.009 9.106 155,103 -0.26(-2.80%)
Jun 21, 2023 9.174 9.534 9.067 9.368 195,721 +0.12(+1.26%)
Jun 20, 2023 9.193 9.291 8.940 9.252 236,052 -0.08(-0.83%)
Jun 16, 2023 9.232 9.398 8.863 9.330 551,757 +0.19(+2.13%)
Jun 15, 2023 8.717 9.242 8.610 9.135 375,389 +2.21(+31.88%)
May 08, 2023 6.725 7.138 6.638 6.927 239,799 +0.35(+5.26%)
May 05, 2023 6.792 6.869 6.552 6.581 366,883 +0.00(+0.00%)
May 04, 2023 6.917 6.917 6.523 6.581 272,499 -0.37(-5.39%)
May 03, 2023 7.003 7.090 6.763 6.955 178,572 +0.01(+0.14%)
May 02, 2023 7.148 7.148 6.802 6.946 167,023 -0.25(-3.47%)
May 01, 2023 6.975 7.224 6.879 7.196 184,341 +0.21(+3.03%)
Apr 28, 2023 6.955 7.224 6.859 6.984 170,135 +0.01(+0.14%)
Apr 27, 2023 6.590 6.975 6.514 6.975 194,855 +0.43(+6.61%)
Apr 26, 2023 6.485 6.696 6.429 6.542 172,392 +0.01(+0.15%)
Apr 25, 2023 6.783 6.783 6.470 6.533 167,841 -0.35(-5.03%)
Apr 24, 2023 6.783 6.917 6.691 6.879 121,664 +0.09(+1.27%)
Apr 21, 2023 6.936 6.936 6.686 6.792 309,857 -0.23(-3.28%)
Apr 20, 2023 7.301 7.301 6.955 7.023 175,577 -0.34(-4.57%)
Apr 19, 2023 7.397 7.445 7.061 7.359 181,516 +0.01(+0.13%)
Apr 18, 2023 7.753 7.945 7.282 7.349 244,550 -0.54(-6.82%)
Apr 17, 2023 7.599 7.935 7.599 7.887 244,213 +0.32(+4.19%)
Apr 14, 2023 7.561 7.686 7.474 7.570 213,376 +0.03(+0.38%)
Apr 13, 2023 7.638 7.666 7.445 7.541 163,534 -0.11(-1.38%)
Apr 12, 2023 7.782 7.791 7.541 7.647 229,417 -0.04(-0.50%)
Apr 11, 2023 7.724 7.724 7.503 7.686 489,686 +0.05(+0.63%)
Apr 10, 2023 7.686 7.911 7.623 7.638 227,676 -0.07(-0.87%)
Apr 06, 2023 7.378 7.878 7.272 7.705 304,695 +0.34(+4.56%)
Apr 05, 2023 7.157 7.378 7.080 7.369 397,666 +0.16(+2.27%)
Apr 04, 2023 7.666 7.666 7.148 7.205 531,433 -0.43(-5.66%)
Apr 03, 2023 7.618 7.830 7.465 7.638 339,047 +0.15(+2.05%)
Mar 31, 2023 7.618 7.657 7.402 7.484 270,823 -0.07(-0.89%)
Mar 30, 2023 7.599 7.647 7.388 7.551 335,416 +0.08(+1.03%)
Mar 29, 2023 7.714 7.793 7.364 7.474 226,004 -0.15(-2.02%)
Mar 28, 2023 7.743 7.902 7.513 7.628 251,227 -0.18(-2.34%)
Mar 27, 2023 7.849 7.906 7.772 7.810 163,534 +0.12(+1.62%)
Mar 24, 2023 7.551 7.714 7.210 7.686 301,689 +0.04(+0.50%)
Mar 23, 2023 7.772 8.054 7.580 7.647 356,987 -0.06(-0.75%)
Mar 22, 2023 8.348 8.382 7.695 7.705 275,711 -0.65(-7.82%)
Mar 21, 2023 8.185 8.714 8.103 8.358 225,087 +0.44(+5.58%)
Mar 20, 2023 7.993 8.261 7.801 7.916 314,831 -0.04(-0.48%)
Mar 17, 2023 8.156 8.348 7.955 7.955 419,798 -0.31(-3.72%)
Mar 16, 2023 8.176 8.493 7.806 8.262 439,338 +0.09(+1.06%)
Mar 15, 2023 8.632 8.632 7.919 8.176 421,993 -0.91(-10.04%)
Mar 14, 2023 9.383 9.506 8.908 9.088 294,518 -0.05(-0.52%)
Mar 13, 2023 9.107 9.544 8.831 9.136 357,631 -0.27(-2.83%)
Mar 10, 2023 9.896 9.906 9.221 9.402 515,180 -0.51(-5.18%)
Mar 09, 2023 10.37 10.47 9.811 9.915 341,289 -0.48(-4.66%)
Mar 08, 2023 10.48 10.88 10.22 10.40 564,779 -0.25(-2.32%)
Mar 07, 2023 11.58 11.58 9.540 10.65 2,283,530 -1.94(-15.41%)
Mar 06, 2023 13.28 13.47 12.43 12.59 341,118 -0.50(-3.85%)
Mar 03, 2023 13.04 13.27 13.00 13.09 200,742 -0.14(-1.08%)
Mar 02, 2023 12.81 13.32 12.78 13.23 115,178 +0.32(+2.50%)
Mar 01, 2023 13.36 13.58 12.65 12.91 183,813 -0.55(-4.10%)
Feb 28, 2023 13.33 13.92 13.33 13.46 180,204 +0.17(+1.29%)
Feb 27, 2023 12.96 13.34 12.91 13.29 103,316 +0.48(+3.79%)
Feb 24, 2023 12.86 12.92 12.46 12.81 148,287 -0.28(-2.11%)
Feb 23, 2023 13.20 13.23 12.97 13.08 135,942 +0.07(+0.51%)
Feb 22, 2023 12.99 13.12 12.46 13.01 180,109 +0.07(+0.51%)
Feb 21, 2023 13.19 13.51 12.86 12.95 144,325 -0.40(-2.99%)
Feb 17, 2023 13.77 13.77 13.33 13.35 92,425 -0.41(-2.97%)
Feb 16, 2023 13.83 14.10 13.69 13.76 100,221 -0.24(-1.70%)
Feb 15, 2023 13.70 13.99 13.70 13.99 148,705 +0.06(+0.41%)
Feb 14, 2023 13.51 14.05 13.37 13.94 158,310 +0.29(+2.16%)
Feb 13, 2023 13.62 13.96 13.48 13.64 124,538 +0.06(+0.42%)
Feb 10, 2023 13.14 13.76 12.98 13.58 187,653 +0.50(+3.85%)
Feb 09, 2023 13.27 13.27 12.66 13.08 449,461 -0.13(-1.01%)
Feb 08, 2023 13.48 13.57 12.96 13.21 373,756 -0.29(-2.11%)
Feb 07, 2023 13.51 13.74 13.19 13.50 193,811 -0.06(-0.42%)
Feb 06, 2023 13.35 14.16 13.33 13.56 389,307 -0.01(-0.07%)
Feb 03, 2023 12.16 13.64 11.89 13.57 731,640 +0.55(+4.24%)
Feb 02, 2023 14.20 14.21 11.83 13.01 895,784 -1.43(-9.88%)
Feb 01, 2023 14.73 14.73 14.08 14.44 215,867 -0.29(-1.94%)
Jan 31, 2023 14.80 14.97 14.48 14.73 230,214 +0.10(+0.65%)
Jan 30, 2023 14.55 14.83 14.38 14.63 192,263 -0.10(-0.71%)
Jan 27, 2023 15.16 15.16 14.71 14.73 102,449 -0.45(-2.94%)
Jan 26, 2023 15.38 15.38 14.84 15.18 210,986 -0.08(-0.50%)
Jan 25, 2023 15.35 15.61 15.09 15.26 106,048 -0.29(-1.83%)
Jan 24, 2023 15.89 16.03 15.13 15.54 226,781 -0.18(-1.15%)
Jan 23, 2023 15.43 15.92 15.25 15.72 287,769 +0.32(+2.10%)
Jan 20, 2023 14.73 15.40 14.59 15.40 515,594 +0.74(+5.06%)
Jan 19, 2023 14.37 14.72 14.22 14.66 261,949 +0.11(+0.78%)
Jan 18, 2023 15.04 15.33 14.54 14.54 167,105 -0.38(-2.55%)
Jan 17, 2023 14.64 14.95 14.46 14.93 171,520 +0.46(+3.15%)
Jan 13, 2023 14.90 15.06 14.43 14.47 235,935 -0.60(-3.97%)
Jan 12, 2023 15.34 15.49 15.02 15.07 344,055 -0.19(-1.25%)
Jan 11, 2023 14.68 15.28 14.56 15.26 311,455 +0.66(+4.49%)
Jan 10, 2023 14.16 14.64 14.00 14.60 139,461 +0.39(+2.74%)
Jan 09, 2023 14.41 14.58 14.02 14.21 139,393 +0.05(+0.34%)
Jan 06, 2023 13.71 14.18 13.50 14.16 156,475 +0.69(+5.15%)
Jan 05, 2023 13.50 13.64 13.20 13.47 102,851 -0.02(-0.14%)
Jan 04, 2023 13.77 13.90 13.14 13.49 148,515 -0.29(-2.14%)
Jan 03, 2023 13.86 13.89 13.48 13.78 314,255 +0.09(+0.62%)
Dec 30, 2022 13.64 13.89 13.53 13.70 141,346 -0.08(-0.55%)
Dec 29, 2022 13.39 13.82 13.39 13.77 102,159 +0.48(+3.57%)
Dec 28, 2022 14.07 14.20 13.22 13.30 198,701 -0.80(-5.66%)
Dec 27, 2022 14.74 14.77 13.87 14.10 148,222 -0.62(-4.20%)
Dec 23, 2022 14.24 14.76 14.24 14.72 141,093 +0.60(+4.24%)
Dec 22, 2022 14.50 14.50 13.83 14.12 184,748 -0.40(-2.75%)
Dec 21, 2022 14.40 14.57 13.99 14.52 134,631 +0.38(+2.69%)
Dec 20, 2022 14.22 14.49 13.87 14.14 289,498 -0.17(-1.20%)
Dec 19, 2022 15.12 15.31 14.11 14.31 449,848 -0.85(-5.58%)
Dec 16, 2022 13.38 15.29 13.33 15.15 1,045,909 +0.45(+3.04%)
Dec 15, 2022 14.69 14.96 14.56 14.71 266,752 -0.09(-0.58%)
Dec 14, 2022 14.66 14.96 14.54 14.79 210,046 +0.13(+0.91%)
Dec 13, 2022 14.73 14.96 14.60 14.66 530,692 +0.06(+0.39%)
Dec 12, 2022 14.50 14.66 14.30 14.60 175,881 +0.24(+1.65%)
Dec 09, 2022 14.45 14.90 14.36 14.36 194,104 +0.09(+0.60%)
Dec 08, 2022 14.25 14.54 14.01 14.28 305,194 +0.26(+1.83%)
Dec 07, 2022 14.53 14.76 13.85 14.02 393,399 -0.56(-3.85%)
Dec 06, 2022 15.50 15.50 14.18 14.58 284,050 -0.88(-5.72%)
Dec 05, 2022 15.56 15.57 15.21 15.47 569,039 +0.00(+0.00%)
Dec 02, 2022 15.36 15.68 15.33 15.47 149,482 -0.09(-0.55%)
Dec 01, 2022 15.15 15.89 15.00 15.55 331,834 +0.51(+3.41%)
Nov 30, 2022 15.16 15.21 14.81 15.04 387,191 -0.05(-0.31%)
Nov 29, 2022 15.04 15.15 14.80 15.09 129,255 +0.25(+1.67%)
Nov 28, 2022 14.82 14.90 14.48 14.84 379,402 -0.19(-1.27%)
Nov 25, 2022 15.40 15.41 15.02 15.03 89,672 -0.26(-1.68%)
Nov 23, 2022 15.19 15.32 14.98 15.29 200,314 +0.08(+0.50%)
Nov 22, 2022 15.21 15.47 15.03 15.21 311,995 +0.01(+0.06%)
Nov 21, 2022 14.40 15.28 14.40 15.20 412,367 -0.06(-0.37%)
Nov 18, 2022 16.09 16.09 14.81 15.26 372,407 -0.76(-4.75%)
Nov 17, 2022 15.90 16.24 15.67 16.02 169,686 -0.25(-1.52%)
Nov 16, 2022 16.30 16.54 15.82 16.27 237,178 -0.28(-1.67%)
Nov 15, 2022 16.55 16.85 16.24 16.54 208,894 -0.05(-0.29%)
Nov 14, 2022 16.50 16.70 16.03 16.59 422,505 +0.00(+0.00%)
Nov 11, 2022 15.17 16.66 15.17 16.59 256,854 +1.21(+7.87%)
Nov 10, 2022 15.18 15.83 14.86 15.38 557,377 +0.34(+2.26%)
Nov 09, 2022 15.91 15.95 15.00 15.04 231,811 -1.14(-7.07%)
Nov 08, 2022 15.84 16.20 15.61 16.18 277,101 +0.26(+1.60%)
Nov 07, 2022 15.75 16.09 15.48 15.93 257,785 +0.25(+1.57%)
Nov 04, 2022 15.90 16.11 15.24 15.68 237,723 +0.19(+1.22%)
Nov 03, 2022 15.33 15.77 15.25 15.49 247,299 +0.00(+0.00%)
Nov 02, 2022 15.61 15.25 15.49 255,768 -0.37(-2.33%)
Nov 01, 2022 16.27 16.28 15.49 15.86 272,276 -0.25(-1.53%)
Oct 31, 2022 15.66 16.41 15.61 16.11 319,665 +0.25(+1.55%)
Oct 28, 2022 15.55 15.91 15.10 15.86 402,427 +0.58(+3.77%)
Oct 27, 2022 15.02 15.50 14.88 15.28 385,647 +0.50(+3.39%)
Oct 26, 2022 14.04 14.84 13.95 14.78 563,400 +0.83(+5.97%)
Oct 25, 2022 13.60 14.27 13.60 13.95 208,638 +0.33(+2.43%)
Oct 24, 2022 13.34 14.07 13.01 13.62 288,056 +0.28(+2.13%)
Oct 21, 2022 13.02 13.34 12.71 13.34 488,537 +0.43(+3.30%)
Oct 20, 2022 13.26 13.30 12.76 12.91 192,857 -0.15(-1.16%)
Oct 19, 2022 12.96 13.44 12.52 13.06 489,842 -0.36(-2.68%)
Oct 18, 2022 13.53 13.69 13.04 13.42 350,357 +0.09(+0.64%)
Oct 17, 2022 13.36 13.71 13.08 13.34 331,774 +0.26(+1.95%)
Oct 14, 2022 13.35 13.54 12.97 13.08 253,788 -0.35(-2.61%)
Oct 13, 2022 12.51 13.44 12.45 13.43 241,907 +0.61(+4.80%)
Oct 12, 2022 12.94 12.98 12.54 12.81 270,409 -0.13(-1.02%)
Oct 11, 2022 12.75 13.05 12.56 12.95 296,111 +0.08(+0.59%)
Oct 10, 2022 12.80 13.12 12.64 12.87 313,031 +0.01(+0.07%)
Oct 07, 2022 12.82 12.94 12.61 12.86 268,191 +0.04(+0.29%)
Oct 06, 2022 12.69 12.88 12.35 12.82 148,863 +0.05(+0.37%)
Oct 05, 2022 12.66 12.92 12.48 12.78 221,828 -0.15(-1.17%)
Oct 04, 2022 13.04 13.34 12.74 12.93 310,352 +0.25(+1.94%)
Oct 03, 2022 12.42 12.80 12.19 12.68 297,758 +0.61(+5.09%)
Sep 30, 2022 12.18 12.41 11.73 12.07 254,514 -0.24(-1.92%)
Sep 29, 2022 12.15 12.34 11.94 12.30 299,908 -0.01(-0.08%)
Sep 28, 2022 11.69 12.65 11.69 12.31 454,685 +0.67(+5.77%)
Sep 27, 2022 11.37 11.94 11.11 11.64 379,494 +0.46(+4.15%)
Sep 26, 2022 12.15 12.53 11.15 11.18 800,097 -0.95(-7.80%)
Sep 23, 2022 12.96 12.96 11.82 12.12 566,995 -1.27(-9.46%)
Sep 22, 2022 13.39 13.86 13.21 13.39 282,204 +0.13(+1.00%)
Sep 21, 2022 14.08 14.22 13.21 13.26 390,347 -0.65(-4.69%)
Sep 20, 2022 14.55 14.55 13.81 13.91 228,517 -0.71(-4.85%)
Sep 19, 2022 14.86 15.02 14.21 14.62 353,220 -0.45(-3.01%)
Sep 16, 2022 14.85 15.11 14.53 15.08 662,881 +0.04(+0.25%)
Sep 15, 2022 14.86 15.17 14.71 15.04 249,120 -0.04(-0.25%)
Sep 14, 2022 14.89 15.15 14.50 15.08 437,574 +0.23(+1.53%)
Sep 13, 2022 15.84 16.10 14.79 14.85 250,308 -1.06(-6.66%)
Sep 12, 2022 15.79 16.00 15.64 15.91 88,929 +0.26(+1.69%)
Sep 09, 2022 15.32 15.94 15.32 15.64 156,176 +0.61(+4.09%)
Sep 08, 2022 14.93 15.25 14.76 15.03 148,138 +0.06(+0.38%)
Sep 07, 2022 15.14 15.30 14.64 14.97 246,670 -0.27(-1.80%)
Sep 06, 2022 15.48 15.43 15.08 15.25 165,088 -0.06(-0.37%)
Sep 02, 2022 15.39 15.42 14.79 15.30 206,552 +0.16(+1.06%)
Sep 01, 2022 15.81 16.19 14.93 15.14 384,149 -0.94(-5.82%)
Aug 31, 2022 15.83 16.47 15.69 16.08 276,631 +0.20(+1.25%)
Aug 30, 2022 15.98 16.13 15.18 15.88 389,286 -0.22(-1.35%)
Aug 29, 2022 16.13 16.49 15.77 16.10 125,754 -0.19(-1.16%)
Aug 26, 2022 17.13 17.13 16.05 16.29 299,606 -0.74(-4.33%)
Aug 25, 2022 17.32 17.69 17.00 17.02 252,864 -0.22(-1.26%)
Aug 24, 2022 17.17 17.41 16.97 17.24 236,471 -0.06(-0.33%)
Aug 23, 2022 16.56 17.33 16.46 17.30 449,233 +1.08(+6.65%)
Aug 22, 2022 16.98 17.17 15.87 16.22 544,915 -0.80(-4.72%)
Aug 19, 2022 17.73 17.83 16.61 17.02 424,461 -0.81(-4.56%)
Aug 18, 2022 17.12 17.96 17.12 17.84 217,439 +0.85(+5.01%)
Aug 17, 2022 15.86 17.17 15.63 16.99 312,818 +0.97(+6.08%)
Aug 16, 2022 16.65 16.83 15.68 16.01 510,481 -0.71(-4.24%)
Aug 15, 2022 17.08 17.48 16.43 16.72 449,641 -0.78(-4.46%)
Aug 12, 2022 16.98 17.56 16.82 17.50 487,841 +0.54(+3.16%)
Aug 11, 2022 16.78 17.29 16.56 16.97 535,729 +0.28(+1.69%)
Aug 10, 2022 15.89 16.90 15.51 16.68 548,143 +0.98(+6.23%)
Aug 09, 2022 14.87 15.90 14.87 15.70 758,923 +0.87(+5.83%)
Aug 08, 2022 15.53 15.69 14.58 14.84 1,393,409 -0.83(-5.28%)
Aug 05, 2022 16.01 16.83 15.40 15.67 1,261,982 -0.95(-5.72%)
Aug 04, 2022 17.57 17.57 14.72 16.62 2,810,972 -4.38(-20.84%)
Aug 03, 2022 21.94 22.10 20.91 20.99 635,736 -0.53(-2.45%)
Aug 02, 2022 20.01 22.19 19.73 21.52 1,087,515 +1.61(+8.08%)
Aug 01, 2022 20.00 20.23 19.45 19.91 373,256 -0.01(-0.05%)
Jul 29, 2022 19.76 20.21 19.57 19.92 287,281 +0.38(+1.93%)
Jul 28, 2022 20.06 20.48 19.37 19.54 270,619 -0.40(-2.03%)
Jul 27, 2022 18.66 20.06 18.58 19.95 350,579 +1.50(+8.11%)
Jul 26, 2022 18.80 19.16 18.05 18.45 228,555 -0.14(-0.76%)
Jul 25, 2022 17.57 19.11 17.45 18.59 371,445 +1.04(+5.95%)
Jul 22, 2022 17.89 18.18 17.29 17.55 312,310 -0.30(-1.69%)
Jul 21, 2022 19.45 19.53 17.12 17.85 380,790 -1.81(-9.19%)
Jul 20, 2022 18.25 19.72 17.96 19.66 560,641 +1.18(+6.36%)
Jul 19, 2022 17.48 18.51 17.48 18.48 238,426 +1.01(+5.76%)
Jul 18, 2022 16.71 17.93 16.51 17.47 380,218 +0.93(+5.63%)
Jul 15, 2022 15.78 16.57 15.44 16.54 342,383 +1.05(+6.80%)
Jul 14, 2022 14.86 15.54 14.61 15.49 309,857 +0.07(+0.43%)
Jul 13, 2022 14.71 15.48 14.62 15.42 356,336 +0.51(+3.41%)
Jul 12, 2022 15.71 15.82 14.62 14.91 404,517 -1.03(-6.43%)
Jul 11, 2022 15.99 16.15 15.57 15.94 136,361 -0.12(-0.76%)
Jul 08, 2022 16.34 16.42 15.75 16.06 167,910 -0.21(-1.27%)
Jul 07, 2022 15.60 16.41 15.55 16.27 206,964 +1.01(+6.60%)
Jul 06, 2022 15.10 15.47 14.95 15.26 308,370 +0.26(+1.76%)
Jul 05, 2022 15.53 15.77 14.36 15.00 242,848 -0.76(-4.84%)
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.