Advertisement
U.S. markets open in 4 hours 19 minutes

Aris Water Solutions, Inc. (ARIS)

NYSE - NYSE Delayed Price. Currency in USD
14.06+0.30 (+2.18%)
At close: 04:00PM EDT
14.10 +0.04 (+0.28%)
Pre-Market: 04:09AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202413.8914.1013.7314.0614.06251,000
Mar 26, 202414.0014.1813.6413.7613.76494,800
Mar 25, 202413.5014.2513.4113.9413.94538,600
Mar 22, 202413.6713.6913.3813.4913.49171,900
Mar 21, 202413.3613.7213.0713.6413.64422,100
Mar 20, 202413.6913.7713.3713.5513.55264,700
Mar 19, 202413.3813.8013.3513.6613.66271,200
Mar 18, 202413.6013.9813.2613.4613.46437,500
Mar 15, 202413.0013.7012.8713.6013.60598,800
Mar 14, 202413.2713.3513.0213.2013.20252,900
Mar 13, 202412.9213.4212.6913.2713.27542,400
Mar 12, 202413.2313.3812.6212.9212.92457,800
Mar 11, 202411.9912.9011.8912.8712.87543,900
Mar 08, 202411.8012.0011.7511.9911.99205,500
Mar 07, 202411.5011.8111.3911.7311.73236,100
Mar 06, 202411.6511.6811.3211.4811.48294,500
Mar 06, 20240.09 Dividend
Mar 05, 202411.6812.0011.6611.7411.65392,100
Mar 04, 202412.3012.3711.6511.8211.73370,100
Mar 01, 202412.0512.3211.8412.1812.09451,400
Feb 29, 202410.8012.1910.5612.0411.95766,200
Feb 28, 20249.8210.179.769.909.82295,900
Feb 27, 20249.789.959.769.869.78209,400
Feb 26, 20249.669.809.509.659.58238,200
Feb 23, 20249.499.729.389.669.59154,600
Feb 22, 20249.799.929.529.559.48231,800
Feb 21, 20249.449.859.449.769.69195,100
Feb 20, 20249.369.659.279.469.39164,700
Feb 16, 20249.349.539.209.449.37227,300
Feb 15, 20249.199.509.179.379.30294,000
Feb 14, 20248.679.058.679.028.95266,400
Feb 13, 20248.678.828.468.548.47267,100
Feb 12, 20248.789.058.788.948.87228,100
Feb 09, 20248.738.868.638.698.62199,300
Feb 08, 20248.628.818.628.758.68136,100
Feb 07, 20248.588.758.428.668.59217,900
Feb 06, 20248.488.648.318.518.44305,100
Feb 05, 20248.508.598.378.508.43239,400
Feb 02, 20248.688.768.458.638.56197,500
Feb 01, 20248.758.948.648.768.69159,200
Jan 31, 20248.738.968.658.708.63190,700
Jan 30, 20248.618.868.618.808.73156,100
Jan 29, 20248.738.808.538.778.70104,000
Jan 26, 20248.578.748.528.718.64131,900
Jan 25, 20248.258.528.208.518.44150,300
Jan 24, 20248.268.328.088.148.08128,100
Jan 23, 20248.168.278.018.128.06157,600
Jan 22, 20248.058.097.878.068.00164,400
Jan 19, 20248.048.047.747.997.93331,400
Jan 18, 20247.978.027.817.997.93163,000
Jan 17, 20247.827.987.767.947.88186,200
Jan 16, 20248.018.027.867.887.82166,700
Jan 12, 20248.228.308.068.078.01101,000
Jan 11, 20248.138.147.888.078.0199,700
Jan 10, 20248.108.147.958.148.08192,600
Jan 09, 20248.268.268.088.138.07154,000
Jan 08, 20248.308.368.028.348.28246,400
Jan 05, 20248.308.508.098.338.27285,500
Jan 04, 20248.768.768.198.268.20259,700
Jan 03, 20248.619.028.488.708.63369,600
Jan 02, 20248.368.958.258.698.62330,100
Dec 29, 20238.678.698.328.398.33213,600
Dec 28, 20238.528.688.388.668.59447,400
Dec 27, 20238.528.598.408.548.47272,700
Dec 26, 20238.498.598.458.528.45229,000
Dec 22, 20238.488.748.368.378.31241,800
Dec 21, 20238.308.568.138.338.27412,800
Dec 20, 20238.318.668.188.218.15261,900
Dec 19, 20237.938.447.938.378.31240,400
Dec 18, 20237.978.107.857.947.88176,000
Dec 15, 20238.358.447.867.887.82498,200
Dec 14, 20238.238.638.198.318.25436,000
Dec 13, 20237.457.997.307.997.93782,800
Dec 12, 20237.617.617.227.297.23274,900
Dec 11, 20237.637.697.527.607.54212,800
Dec 08, 20237.607.817.537.707.64157,400
Dec 07, 20237.737.777.537.637.57168,400
Dec 06, 20237.798.057.647.717.65276,700
Dec 06, 20230.09 Dividend
Dec 05, 20238.248.307.747.797.64310,800
Dec 04, 20238.368.578.058.268.10404,900
Dec 01, 20238.088.478.058.408.24271,300
Nov 30, 20238.168.258.058.087.93163,800
Nov 29, 20238.108.248.028.147.98205,800
Nov 28, 20238.048.097.908.057.90161,200
Nov 27, 20238.298.308.008.067.91172,500
Nov 24, 20238.088.358.078.328.16114,000
Nov 22, 20237.928.077.808.047.89187,500
Nov 21, 20238.198.257.907.927.77249,400
Nov 20, 20238.328.408.148.168.00342,900
Nov 17, 20238.368.408.148.278.11360,300
Nov 16, 20238.588.658.158.238.07306,300
Nov 15, 20238.929.138.508.578.41439,800
Nov 14, 20238.959.118.698.908.73347,500
Nov 13, 20238.778.898.618.668.49173,500
Nov 10, 20238.428.878.408.878.70335,200
Nov 09, 20238.708.748.408.428.26240,800
Nov 08, 20238.808.848.398.588.42262,400
Nov 07, 20239.289.328.768.818.64306,400
Nov 06, 20239.609.609.279.369.18268,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...