Aris Water Solutions Inc (ARIS) Historical Stock Data
27.43 ↑1.06 (4.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARIS is up 1.31% a day on average. There have been 17 days where Aris Water Solutions Inc closed green and 13 days where ARIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 26.85 | 27.43 | ↑$0.58 (2.16%) | 25.99 | 27.58 | 628.23K |
| 2024-11-20 | 24.97 | 26.37 | ↑$1.40 (5.61%) | 24.75 | 26.39 | 511.17K |
| 2024-11-19 | 24.34 | 24.87 | ↑$0.53 (2.18%) | 24.34 | 25.06 | 314.46K |
| 2024-11-18 | 24.19 | 24.68 | ↑$0.49 (2.03%) | 23.93 | 24.88 | 326.49K |
| 2024-11-15 | 24.74 | 23.93 | ↓$0.81 (-3.27%) | 23.91 | 24.74 | 286.20K |
| 2024-11-14 | 24.75 | 24.55 | ↓$0.20 (-0.81%) | 24.29 | 25.10 | 356.20K |
| 2024-11-13 | 25.32 | 24.51 | ↓$0.81 (-3.20%) | 24.46 | 25.38 | 379.97K |
| 2024-11-12 | 25.16 | 25.11 | ↓$0.05 (-0.20%) | 25.08 | 26.34 | 663.25K |
| 2024-11-11 | 24.39 | 25.26 | ↑$0.87 (3.57%) | 24.09 | 25.62 | 1.02M |
| 2024-11-08 | 22.28 | 23.65 | ↑$1.37 (6.15%) | 21.63 | 23.71 | 784.87K |
| 2024-11-07 | 21.20 | 22.22 | ↑$1.02 (4.81%) | 21.17 | 22.33 | 666.89K |
| 2024-11-06 | 21.16 | 22.17 | ↑$1.01 (4.77%) | 20.98 | 22.36 | 1.17M |
| 2024-11-05 | 17.51 | 20.98 | ↑$3.47 (19.82%) | 17.51 | 22.03 | 2M |
| 2024-11-04 | 16.38 | 16.56 | ↑$0.18 (1.10%) | 16.38 | 17.40 | 344.09K |
| 2024-11-01 | 16.74 | 16.29 | ↓$0.45 (-2.69%) | 16.12 | 16.80 | 263.71K |
| 2024-10-31 | 16.47 | 16.50 | ↑$0.03 (0.18%) | 16.32 | 16.82 | 324.37K |
| 2024-10-30 | 15.69 | 16.31 | ↑$0.62 (3.95%) | 15.69 | 16.38 | 340.17K |
| 2024-10-29 | 15.25 | 15.74 | ↑$0.49 (3.21%) | 15.24 | 15.89 | 328.02K |
| 2024-10-28 | 15.06 | 15.14 | ↑$0.08 (0.53%) | 14.46 | 15.23 | 456.73K |
| 2024-10-25 | 15.40 | 15.05 | ↓$0.35 (-2.27%) | 14.95 | 15.57 | 380.56K |
| 2024-10-24 | 15.39 | 15.29 | ↓$0.10 (-0.65%) | 15.01 | 15.48 | 329.33K |
| 2024-10-23 | 15.94 | 15.38 | ↓$0.56 (-3.51%) | 15.27 | 16.11 | 295.47K |
| 2024-10-22 | 16.20 | 16.08 | ↓$0.12 (-0.74%) | 16.07 | 16.42 | 268.82K |
| 2024-10-21 | 16.22 | 16.26 | ↑$0.04 (0.25%) | 15.89 | 16.41 | 444.50K |
| 2024-10-18 | 16.38 | 16.12 | ↓$0.26 (-1.59%) | 15.94 | 16.58 | 1.29M |
| 2024-10-17 | 15.70 | 16.36 | ↑$0.66 (4.20%) | 15.69 | 16.38 | 430.81K |
| 2024-10-16 | 16.39 | 15.54 | ↓$0.85 (-5.19%) | 15.37 | 16.42 | 500.75K |
| 2024-10-15 | 16.75 | 16.45 | ↓$0.30 (-1.79%) | 16.34 | 16.82 | 344.02K |
| 2024-10-14 | 17.26 | 17.02 | ↓$0.24 (-1.39%) | 16.98 | 17.36 | 114.40K |
| 2024-10-11 | 17.06 | 17.40 | ↑$0.34 (1.99%) | 17.06 | 17.52 | 177.43K |
Create an account or log in to view more rows.
$ARIS nice!!!
$ARIS CHUG CHUG CHUG
$ARIS prepare your cash to buy dip
$ARIS R-E-L-A-X Green is coming
$ARIS when is earnings
$ARIS trash
$ARIS still bullish
$ARIS we just getting started
$ARIS See ya Monday
$ARIS not yet time to short