Aris Water Solutions Inc (ARIS) Historical Stock Data

26.37 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ARIS is up 1.25% a day on average. There have been 17 days where Aris Water Solutions Inc closed green and 13 days where ARIS closed red.

DateOpenCloseChangeLowHighVolume
2024-11-2024.9726.37↑$1.40 (5.61%)24.7526.39511.17K
2024-11-1924.3424.87↑$0.53 (2.18%)24.3425.06314.46K
2024-11-1824.1924.68↑$0.49 (2.03%)23.9324.88326.49K
2024-11-1524.7423.93↓$0.81 (-3.27%)23.9124.74286.20K
2024-11-1424.7524.55↓$0.20 (-0.81%)24.2925.10356.20K
2024-11-1325.3224.51↓$0.81 (-3.20%)24.4625.38379.97K
2024-11-1225.1625.11↓$0.05 (-0.20%)25.0826.34663.25K
2024-11-1124.3925.26↑$0.87 (3.57%)24.0925.621.02M
2024-11-0822.2823.65↑$1.37 (6.15%)21.6323.71784.87K
2024-11-0721.2022.22↑$1.02 (4.81%)21.1722.33666.89K
2024-11-0621.1622.17↑$1.01 (4.77%)20.9822.361.17M
2024-11-0517.5120.98↑$3.47 (19.82%)17.5122.032M
2024-11-0416.3816.56↑$0.18 (1.10%)16.3817.40344.09K
2024-11-0116.7416.29↓$0.45 (-2.69%)16.1216.80263.71K
2024-10-3116.4716.50↑$0.03 (0.18%)16.3216.82324.37K
2024-10-3015.6916.31↑$0.62 (3.95%)15.6916.38340.17K
2024-10-2915.2515.74↑$0.49 (3.21%)15.2415.89328.02K
2024-10-2815.0615.14↑$0.08 (0.53%)14.4615.23456.73K
2024-10-2515.4015.05↓$0.35 (-2.27%)14.9515.57380.56K
2024-10-2415.3915.29↓$0.10 (-0.65%)15.0115.48329.33K
2024-10-2315.9415.38↓$0.56 (-3.51%)15.2716.11295.47K
2024-10-2216.2016.08↓$0.12 (-0.74%)16.0716.42268.82K
2024-10-2116.2216.26↑$0.04 (0.25%)15.8916.41444.50K
2024-10-1816.3816.12↓$0.26 (-1.59%)15.9416.581.29M
2024-10-1715.7016.36↑$0.66 (4.20%)15.6916.38430.81K
2024-10-1616.3915.54↓$0.85 (-5.19%)15.3716.42500.75K
2024-10-1516.7516.45↓$0.30 (-1.79%)16.3416.82344.02K
2024-10-1417.2617.02↓$0.24 (-1.39%)16.9817.36114.40K
2024-10-1117.0617.40↑$0.34 (1.99%)17.0617.52177.43K
2024-10-1016.9917.06↑$0.07 (0.41%)16.7417.20158.69K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.