Aris Water Solutions Inc (ARIS) Historical Stock Data
24.10 ↑0.19 (0.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARIS is down -0.12% a day on average. There have been 11 days where Aris Water Solutions Inc closed green and 19 days where ARIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 23.27 | 24.10 | ↑$0.83 (3.57%) | 23.27 | 24.91 | 772.98K |
| 2024-12-19 | 24.28 | 23.91 | ↓$0.37 (-1.52%) | 23.62 | 24.88 | 406.28K |
| 2024-12-18 | 24.80 | 23.33 | ↓$1.47 (-5.93%) | 23.18 | 25.15 | 444.98K |
| 2024-12-17 | 25.07 | 24.79 | ↓$0.28 (-1.12%) | 23.95 | 25.07 | 444.01K |
| 2024-12-16 | 25.73 | 25.07 | ↓$0.66 (-2.57%) | 24.83 | 25.91 | 569.66K |
| 2024-12-13 | 25.78 | 25.81 | ↑$0.03 (0.12%) | 25.28 | 26.29 | 441.70K |
| 2024-12-12 | 26.10 | 25.80 | ↓$0.30 (-1.15%) | 25.70 | 26.70 | 255.93K |
| 2024-12-11 | 25.94 | 26.37 | ↑$0.43 (1.66%) | 25.53 | 26.42 | 387.63K |
| 2024-12-10 | 25.49 | 25.47 | ↓$0.02 (-0.08%) | 24.50 | 26.19 | 344.52K |
| 2024-12-09 | 25.77 | 25.30 | ↓$0.47 (-1.82%) | 24.80 | 25.89 | 286.75K |
| 2024-12-06 | 25.80 | 25.53 | ↓$0.27 (-1.05%) | 25.10 | 25.92 | 372.50K |
| 2024-12-05 | 26.26 | 25.71 | ↓$0.55 (-2.09%) | 25.63 | 26.48 | 351.15K |
| 2024-12-04 | 27.60 | 26.47 | ↓$1.13 (-4.09%) | 26.26 | 27.94 | 354.30K |
| 2024-12-03 | 26.73 | 27.52 | ↑$0.79 (2.96%) | 26.73 | 27.57 | 232.83K |
| 2024-12-02 | 27.11 | 26.85 | ↓$0.26 (-0.96%) | 26.26 | 27.25 | 341.37K |
| 2024-11-29 | 27.17 | 26.90 | ↓$0.27 (-0.99%) | 26.55 | 27.44 | 126.60K |
| 2024-11-27 | 27.28 | 26.86 | ↓$0.42 (-1.54%) | 26.68 | 27.90 | 242.41K |
| 2024-11-26 | 26.81 | 27.23 | ↑$0.42 (1.57%) | 26.81 | 27.63 | 324.15K |
| 2024-11-25 | 27.34 | 27.03 | ↓$0.31 (-1.13%) | 26.54 | 27.64 | 482.20K |
| 2024-11-22 | 27.43 | 26.99 | ↓$0.44 (-1.60%) | 26.73 | 27.43 | 568.70K |
| 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 |
Create an account or log in to view more rows.
$ARIS what time we going green?
$ARIS I like green candles on my birthday cake
$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