Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Aris Water Solutions Inc Cl A (NY: ARIS )

14.92 -1.07 (-6.69%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	10.40	10.43	9.992	10.03	141,288	-0.37(-3.58%)
Aug 30, 2023	10.44	10.50	10.33	10.40	119,898	-0.04(-0.38%)
Aug 29, 2023	10.42	10.46	10.32	10.44	114,997	+0.05(+0.47%)
Aug 28, 2023	10.46	10.65	10.37	10.39	107,802	-0.04(-0.38%)
Aug 25, 2023	10.38	10.55	10.31	10.43	219,037	+0.05(+0.47%)
Aug 24, 2023	10.35	10.48	10.30	10.38	128,652	-0.03(-0.28%)
Aug 23, 2023	10.78	10.83	10.41	10.41	151,421	-0.31(-2.92%)
Aug 22, 2023	11.02	11.09	10.60	10.73	105,016	-0.28(-2.58%)
Aug 21, 2023	11.42	11.42	11.00	11.01	99,049	-0.36(-3.19%)
Aug 18, 2023	11.07	11.46	11.07	11.37	128,204	+0.24(+2.11%)
Aug 17, 2023	10.95	11.24	10.75	11.14	271,435	+0.23(+2.06%)
Aug 16, 2023	11.16	11.34	10.88	10.91	141,821	-0.23(-2.02%)
Aug 15, 2023	11.21	11.33	11.04	11.14	221,995	-0.23(-1.98%)
Aug 14, 2023	11.08	11.70	11.00	11.36	241,039	+0.26(+2.38%)
Aug 11, 2023	11.05	11.15	10.98	11.10	265,050	-0.02(-0.18%)
Aug 10, 2023	11.41	11.48	11.08	11.12	190,242	-0.26(-2.32%)
Aug 09, 2023	11.03	11.43	11.03	11.38	179,491	+0.41(+3.75%)
Aug 08, 2023	11.05	11.23	10.70	10.97	218,944	-0.37(-3.28%)
Aug 07, 2023	11.50	11.60	11.17	11.34	249,140	-0.06(-0.52%)
Aug 04, 2023	10.80	11.72	10.80	11.40	833,180	+0.62(+5.72%)
Aug 03, 2023	11.58	12.66	10.72	10.79	396,281	+0.25(+2.42%)
Aug 02, 2023	10.65	10.81	10.43	10.53	100,986	-0.19(-1.74%)
Aug 01, 2023	10.70	10.90	10.52	10.72	126,592	+0.01(+0.09%)
Jul 31, 2023	10.58	10.82	10.58	10.71	101,139	+0.17(+1.58%)
Jul 28, 2023	10.55	10.74	10.48	10.54	103,201	+0.15(+1.41%)
Jul 27, 2023	10.78	10.78	10.33	10.39	123,580	-0.28(-2.66%)
Jul 26, 2023	10.71	10.77	10.54	10.68	126,679	-0.11(-1.00%)
Jul 25, 2023	10.62	10.80	10.41	10.79	145,051	+0.13(+1.19%)
Jul 24, 2023	10.52	10.81	10.32	10.66	270,361	+0.11(+1.02%)
Jul 21, 2023	10.98	11.08	10.48	10.55	563,024	-0.36(-3.32%)
Jul 20, 2023	10.16	10.91	10.15	10.91	214,876	+0.80(+7.95%)
Jul 19, 2023	10.41	10.58	10.02	10.11	461,669	-0.27(-2.64%)
Jul 18, 2023	9.708	10.43	9.708	10.38	144,121	+0.69(+7.07%)
Jul 17, 2023	9.610	10.22	9.610	9.698	264,489	+0.09(+0.92%)
Jul 14, 2023	10.54	10.54	9.600	9.610	195,270	-1.02(-9.59%)
Jul 13, 2023	10.51	11.02	10.46	10.63	228,096	+0.14(+1.31%)
Jul 12, 2023	10.59	10.59	10.32	10.49	141,338	+0.00(+0.00%)
Jul 11, 2023	10.41	10.69	10.25	10.49	482,241	+0.10(+0.94%)
Jul 10, 2023	10.24	10.53	10.15	10.39	165,989	+0.16(+1.53%)
Jul 07, 2023	9.747	10.42	9.747	10.24	275,949	+0.47(+4.81%)
Jul 06, 2023	9.865	9.938	9.169	9.767	360,711	-0.26(-2.64%)
Jul 05, 2023	10.31	10.31	9.982	10.03	153,278	-0.27(-2.66%)
Jul 03, 2023	10.02	10.36	10.00	10.31	135,224	+0.20(+1.94%)
Jun 30, 2023	10.49	10.49	9.972	10.11	178,011	-0.26(-2.55%)
Jun 29, 2023	10.12	10.55	10.03	10.37	257,054	+0.35(+3.52%)
Jun 28, 2023	9.365	10.04	9.208	10.02	206,057	+0.65(+6.90%)
Jun 27, 2023	9.267	9.389	9.012	9.375	193,476	+0.14(+1.48%)
Jun 26, 2023	9.003	9.345	8.934	9.238	210,607	+0.23(+2.50%)
Jun 23, 2023	8.963	9.179	8.914	9.012	1,956,175	-0.16(-1.71%)
Jun 22, 2023	9.385	9.434	9.071	9.169	154,032	-0.26(-2.80%)
Jun 21, 2023	9.238	9.600	9.130	9.434	194,370	+0.12(+1.26%)
Jun 20, 2023	9.257	9.355	9.003	9.316	234,423	-0.08(-0.83%)
Jun 16, 2023	9.296	9.463	8.924	9.394	547,948	+0.20(+2.13%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Aris Water Solutions Inc Cl A (NY: ARIS )

Historical Prices