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 )

14.96 -0.14 (-0.93%)
Streaming Delayed Price Updated: 1:56 PM EDT, Jun 6, 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 (%)
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%)
Jan 02, 2024 8.302 8.888 8.193 8.630 332,423 +0.30(+3.58%)
Dec 29, 2023 8.610 8.630 8.263 8.332 215,084 -0.27(-3.12%)
Dec 28, 2023 8.461 8.620 8.322 8.600 450,508 +0.12(+1.41%)
Dec 27, 2023 8.461 8.531 8.342 8.481 274,615 +0.02(+0.23%)
Dec 26, 2023 8.431 8.531 8.392 8.461 230,556 +0.15(+1.79%)
Dec 22, 2023 8.421 8.685 8.302 8.312 243,504 +0.04(+0.48%)
Dec 21, 2023 8.243 8.501 8.074 8.273 415,688 +0.12(+1.46%)
Dec 20, 2023 8.253 8.600 8.124 8.153 263,680 -0.16(-1.91%)
Dec 19, 2023 7.875 8.382 7.875 8.312 242,114 +0.43(+5.42%)
Dec 18, 2023 7.915 8.044 7.796 7.885 177,199 +0.06(+0.76%)
Dec 15, 2023 8.292 8.382 7.806 7.826 501,825 -0.43(-5.17%)
Dec 14, 2023 8.173 8.570 8.133 8.253 439,073 +0.32(+4.00%)
Dec 13, 2023 7.399 7.935 7.250 7.935 788,217 +0.70(+9.60%)
Dec 12, 2023 7.557 7.557 7.170 7.240 276,844 -0.31(-4.08%)
Dec 11, 2023 7.577 7.637 7.470 7.548 214,281 -0.10(-1.30%)
Dec 08, 2023 7.548 7.756 7.478 7.647 158,452 +0.07(+0.92%)
Dec 07, 2023 7.677 7.714 7.478 7.577 169,525 -0.08(-1.04%)
Dec 06, 2023 7.736 7.994 7.587 7.657 278,599 +0.01(+0.13%)
Dec 05, 2023 8.089 8.147 7.598 7.647 316,616 -0.46(-5.69%)
Dec 04, 2023 8.206 8.413 7.902 8.108 412,516 -0.14(-1.67%)
Dec 01, 2023 7.932 8.314 7.902 8.246 276,409 +0.31(+3.96%)
Nov 30, 2023 8.010 8.098 7.897 7.932 166,874 -0.06(-0.74%)
Nov 29, 2023 7.951 8.089 7.873 7.990 209,626 +0.09(+1.12%)
Nov 28, 2023 7.892 7.941 7.755 7.902 164,247 -0.01(-0.12%)
Nov 27, 2023 8.138 8.147 7.853 7.912 175,695 -0.26(-3.12%)
Nov 24, 2023 7.932 8.197 7.922 8.167 116,119 +0.27(+3.48%)
Nov 22, 2023 7.774 7.922 7.657 7.892 191,059 +0.12(+1.52%)
Nov 21, 2023 8.039 8.098 7.755 7.774 254,117 -0.24(-2.94%)
Nov 20, 2023 8.167 8.246 7.990 8.010 349,362 -0.11(-1.33%)
Nov 17, 2023 8.206 8.246 7.990 8.118 367,035 +0.04(+0.49%)
Nov 16, 2023 8.422 8.491 8.000 8.079 312,067 -0.33(-3.97%)
Nov 15, 2023 8.756 8.962 8.344 8.413 448,001 -0.32(-3.71%)
Nov 14, 2023 8.786 8.943 8.530 8.736 353,967 +0.24(+2.77%)
Nov 13, 2023 8.609 8.727 8.452 8.501 176,793 -0.21(-2.37%)
Nov 10, 2023 8.265 8.707 8.246 8.707 341,485 +0.44(+5.34%)
Nov 09, 2023 8.540 8.579 8.241 8.265 245,325 -0.16(-1.86%)
Nov 08, 2023 8.638 8.673 8.236 8.422 267,273 -0.23(-2.61%)
Nov 07, 2023 9.109 9.149 8.599 8.648 312,128 -0.54(-5.88%)
Nov 06, 2023 9.424 9.424 9.100 9.188 273,726 -0.22(-2.30%)
Nov 03, 2023 9.100 9.816 9.021 9.404 540,298 +0.48(+5.39%)
Nov 02, 2023 8.501 9.060 8.305 8.923 686,835 +0.81(+10.05%)
Nov 01, 2023 8.138 8.314 7.932 8.108 277,935 -0.09(-1.08%)
Oct 31, 2023 7.892 8.354 7.882 8.197 190,312 +0.27(+3.47%)
Oct 30, 2023 8.118 8.143 7.706 7.922 282,277 -0.17(-2.06%)
Oct 27, 2023 7.853 8.147 7.691 8.089 249,828 +0.24(+3.00%)
Oct 26, 2023 7.932 8.089 7.686 7.853 296,520 -0.15(-1.84%)
Oct 25, 2023 8.000 8.147 7.961 8.000 216,682 -0.06(-0.73%)
Oct 24, 2023 8.197 8.265 7.941 8.059 361,640 -0.09(-1.08%)
Oct 23, 2023 8.098 8.462 8.049 8.147 489,376 -0.04(-0.48%)
Oct 20, 2023 8.638 8.717 8.167 8.187 799,060 -0.47(-5.44%)
Oct 19, 2023 8.992 9.208 8.648 8.658 357,976 -0.41(-4.55%)
Oct 18, 2023 9.237 9.335 8.835 9.070 354,554 -0.21(-2.22%)
Oct 17, 2023 9.217 9.502 9.198 9.276 237,108 +0.02(+0.21%)
Oct 16, 2023 9.080 9.291 8.913 9.257 379,736 +0.32(+3.63%)
Oct 13, 2023 9.875 9.973 8.491 8.933 867,737 -0.85(-8.73%)
Oct 12, 2023 9.934 9.934 9.561 9.787 218,873 -0.12(-1.19%)
Oct 11, 2023 9.944 10.16 9.875 9.905 155,231 -0.08(-0.79%)
Oct 10, 2023 9.993 10.18 9.807 9.983 241,475 +0.10(+0.99%)
Oct 09, 2023 9.934 10.13 9.787 9.885 195,650 +0.06(+0.60%)
Oct 06, 2023 9.865 10.13 9.797 9.826 301,785 +0.12(+1.21%)
Oct 05, 2023 9.728 9.865 9.561 9.708 242,873 -0.10(-1.00%)
Oct 04, 2023 9.551 9.846 9.399 9.806 216,675 +0.23(+2.36%)
Oct 03, 2023 9.453 9.679 9.374 9.581 206,152 +0.07(+0.72%)
Oct 02, 2023 9.757 9.816 9.394 9.512 173,398 -0.28(-2.91%)
Sep 29, 2023 9.993 9.993 9.787 9.797 178,273 -0.13(-1.29%)
Sep 28, 2023 9.757 10.33 9.689 9.924 249,492 +0.16(+1.61%)
Sep 27, 2023 9.777 9.929 9.748 9.767 154,633 +0.08(+0.81%)
Sep 26, 2023 10.08 10.17 9.689 9.689 168,240 -0.51(-5.01%)
Sep 25, 2023 9.963 10.22 10.08 10.20 126,871 +0.22(+2.16%)
Sep 22, 2023 9.973 10.09 9.907 9.983 107,709 +0.05(+0.49%)
Sep 21, 2023 10.19 10.19 9.905 9.934 78,614 -0.28(-2.79%)
Sep 20, 2023 10.32 10.49 10.21 10.22 94,798 -0.10(-0.95%)
Sep 19, 2023 10.73 10.77 10.30 10.32 118,960 -0.35(-3.31%)
Sep 18, 2023 10.76 10.85 10.57 10.67 188,471 +0.05(+0.46%)
Sep 15, 2023 10.66 10.80 10.52 10.62 460,383 -0.07(-0.64%)
Sep 14, 2023 10.20 10.83 10.16 10.69 289,868 +0.69(+6.87%)
Sep 13, 2023 10.36 10.40 9.914 10.00 372,166 +0.22(+2.21%)
Sep 12, 2023 9.563 9.884 9.563 9.787 211,385 +0.20(+2.13%)
Sep 11, 2023 9.660 9.660 9.495 9.582 147,802 +0.00(+0.00%)
Sep 08, 2023 9.680 9.758 9.505 9.582 116,198 -0.07(-0.71%)
Sep 07, 2023 9.709 9.767 9.441 9.651 256,008 -0.10(-1.00%)
Sep 06, 2023 9.972 10.00 9.652 9.748 181,559 -0.23(-2.34%)
Sep 05, 2023 10.20 10.24 9.952 9.981 142,055 -0.18(-1.82%)
Sep 01, 2023 10.08 10.30 10.04 10.17 272,489 +0.20(+2.05%)
Aug 31, 2023 10.33 10.36 9.923 9.962 142,270 -0.37(-3.58%)
Aug 30, 2023 10.37 10.43 10.26 10.33 120,731 -0.04(-0.38%)
Aug 29, 2023 10.35 10.39 10.24 10.37 115,796 +0.05(+0.47%)
Aug 28, 2023 10.39 10.57 10.30 10.32 108,552 -0.04(-0.38%)
Aug 25, 2023 10.31 10.48 10.23 10.36 220,560 +0.05(+0.47%)
Aug 24, 2023 10.28 10.40 10.22 10.31 129,546 -0.03(-0.28%)
Aug 23, 2023 10.70 10.75 10.34 10.34 152,474 -0.31(-2.92%)
Aug 22, 2023 10.94 11.02 10.53 10.65 105,746 -0.28(-2.58%)
Aug 21, 2023 11.34 11.34 10.93 10.93 99,737 -0.36(-3.19%)
Aug 18, 2023 10.99 11.38 10.99 11.29 129,096 +0.23(+2.11%)
Aug 17, 2023 10.88 11.16 10.67 11.06 273,322 +0.22(+2.06%)
Aug 16, 2023 11.08 11.27 10.81 10.84 142,807 -0.22(-2.02%)
Aug 15, 2023 11.13 11.26 10.96 11.06 223,539 -0.22(-1.98%)
Aug 14, 2023 11.00 11.62 10.92 11.29 242,714 +0.26(+2.38%)
Aug 11, 2023 10.97 11.07 10.91 11.02 266,892 -0.02(-0.18%)
Aug 10, 2023 11.33 11.40 11.00 11.04 191,564 -0.26(-2.32%)
Aug 09, 2023 10.95 11.35 10.95 11.30 180,739 +0.41(+3.75%)
Aug 08, 2023 10.97 11.15 10.62 10.90 220,466 -0.37(-3.28%)
Aug 07, 2023 11.42 11.52 11.09 11.27 250,872 -0.06(-0.52%)
Aug 04, 2023 10.72 11.64 10.72 11.32 838,972 +0.61(+5.72%)
Aug 03, 2023 11.50 12.57 10.64 10.71 399,036 +0.25(+2.42%)
Aug 02, 2023 10.57 10.74 10.36 10.46 101,688 -0.18(-1.74%)
Aug 01, 2023 10.62 10.83 10.45 10.64 127,471 +0.01(+0.09%)
Jul 31, 2023 10.51 10.75 10.51 10.63 101,842 +0.17(+1.58%)
Jul 28, 2023 10.48 10.66 10.41 10.47 103,919 +0.15(+1.41%)
Jul 27, 2023 10.70 10.70 10.26 10.32 124,439 -0.28(-2.66%)
Jul 26, 2023 10.63 10.69 10.47 10.60 127,560 -0.11(-1.00%)
Jul 25, 2023 10.55 10.73 10.34 10.71 146,059 +0.13(+1.20%)
Jul 24, 2023 10.45 10.74 10.24 10.58 272,240 +0.11(+1.02%)
Jul 21, 2023 10.91 11.00 10.41 10.48 566,938 -0.36(-3.32%)
Jul 20, 2023 10.09 10.84 10.08 10.84 216,370 +0.80(+7.95%)
Jul 19, 2023 10.34 10.51 9.947 10.04 464,878 -0.27(-2.64%)
Jul 18, 2023 9.641 10.36 9.641 10.31 145,123 +0.68(+7.07%)
Jul 17, 2023 9.544 10.15 9.544 9.631 266,328 +0.09(+0.92%)
Jul 14, 2023 10.47 10.47 9.534 9.544 196,628 -1.01(-9.59%)
Jul 13, 2023 10.44 10.94 10.39 10.56 229,681 +0.14(+1.31%)
Jul 12, 2023 10.52 10.52 10.24 10.42 142,321 +0.00(+0.00%)
Jul 11, 2023 10.34 10.61 10.18 10.42 485,594 +0.10(+0.94%)
Jul 10, 2023 10.17 10.46 10.08 10.32 167,143 +0.16(+1.53%)
Jul 07, 2023 9.680 10.35 9.680 10.17 277,867 +0.47(+4.81%)
Jul 06, 2023 9.797 9.869 9.106 9.699 363,218 -0.26(-2.64%)
Jul 05, 2023 10.23 10.23 9.913 9.962 154,343 -0.27(-2.66%)
Jul 03, 2023 9.952 10.29 9.933 10.23 136,164 +0.19(+1.94%)
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%)
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.