New Zealand markets closed

Aris Water Solutions, Inc. (ARIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.56-0.16 (-1.09%)
At close: 04:00PM EDT
14.50 -0.06 (-0.41%)
After hours: 07:15PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202414.7114.7114.2714.5614.56468,700
20 Jun 202414.2414.7814.1814.7214.72290,000
18 Jun 202414.2714.4614.2214.2714.27165,400
17 Jun 202413.9914.2813.9014.2714.27215,100
14 Jun 202414.3014.4014.0214.0614.06208,000
13 Jun 202414.7614.9414.4014.4914.49382,500
12 Jun 202415.2115.2314.7914.8514.85217,100
11 Jun 202414.8315.0014.6814.9014.90184,100
10 Jun 202414.5715.2114.3115.0015.00367,700
07 Jun 202414.7614.9614.6714.6814.68202,200
06 Jun 202415.0415.0914.7914.9214.92187,500
06 Jun 20240.105 Dividend
05 Jun 202415.1415.2414.9815.2115.11348,400
04 Jun 202415.1015.2214.7714.9514.85318,500
03 Jun 202415.4215.5014.7414.8614.76356,500
31 May 202414.9015.3914.8715.3715.26281,600
30 May 202414.8815.0414.8314.9014.80212,500
29 May 202415.0215.1714.8214.9014.80225,900
28 May 202415.3315.4814.8815.1915.09307,200
24 May 202414.9815.2914.8415.2315.12253,600
23 May 202415.0815.2114.6814.8314.73451,000
22 May 202415.9015.9014.7514.9214.82605,300
21 May 202416.2016.4415.8615.9915.88433,300
20 May 202416.6216.7316.2316.2916.18360,000
17 May 202416.5016.6216.3316.6216.51266,300
16 May 202416.7516.7516.3916.4216.31394,900
15 May 202416.5316.7016.1516.7016.58540,000
14 May 202416.5716.7916.4716.7016.58617,900
13 May 202417.0017.1516.2116.3016.19576,600
10 May 202417.2117.2716.4216.8416.72766,000
09 May 202417.1317.2216.7016.8716.75608,900
08 May 202416.0017.2715.9617.0516.931,302,200
07 May 202415.0715.7715.0715.6015.491,093,200
06 May 202414.9115.3314.9115.0114.91647,100
03 May 202414.4614.8214.2614.6414.54450,700
02 May 202413.9914.3213.8814.2214.12321,200
01 May 202414.0014.1613.6813.7313.64266,300
30 Apr 202414.6014.6014.0314.0313.93346,600
29 Apr 202414.8515.0014.6514.6514.55277,200
26 Apr 202414.6014.8414.3114.8114.71275,600
25 Apr 202414.4914.8614.3014.6514.55351,200
24 Apr 202414.4114.7114.3514.6614.56320,900
23 Apr 202414.0314.4813.9214.4114.31234,800
22 Apr 202413.8514.2013.7114.0613.96274,300
19 Apr 202413.3613.9813.3613.9313.83347,100
18 Apr 202413.5513.6913.2413.4513.36250,500
17 Apr 202414.0414.0713.4113.4813.39211,200
16 Apr 202413.9314.1713.7313.9513.85246,000
15 Apr 202414.3614.3613.9214.0713.97291,000
12 Apr 202414.7514.9014.2114.2814.18204,200
11 Apr 202414.7714.9214.4814.7814.68200,300
10 Apr 202414.9114.9112.4414.7414.641,079,100
09 Apr 202415.1215.3114.9615.1515.05241,500
08 Apr 202415.1115.1614.6515.0814.98237,000
05 Apr 202414.5415.0814.4015.0014.90391,100
04 Apr 202414.6614.8314.4414.4514.35230,600
03 Apr 202414.3714.5814.2514.5614.46200,500
02 Apr 202414.1014.4213.9314.3214.22223,800
01 Apr 202414.2414.2913.9314.1214.02231,400
28 Mar 202414.1114.3813.8714.1514.05475,800
27 Mar 202413.8914.1013.7314.0613.96251,000
26 Mar 202414.0014.1813.6413.7613.67494,800
25 Mar 202413.5014.2513.4113.9413.84538,600
22 Mar 202413.6713.6913.3813.4913.40171,900
21 Mar 202413.3613.7213.0713.6413.55422,100
20 Mar 202413.6913.7713.3713.5513.46264,700
19 Mar 202413.3813.8013.3513.6613.57271,200
18 Mar 202413.6013.9813.2613.4613.37437,500
15 Mar 202413.0013.7012.8713.6013.51598,800
14 Mar 202413.2713.3513.0213.2013.11252,900
13 Mar 202412.9213.4212.6913.2713.18542,400
12 Mar 202413.2313.3812.6212.9212.83457,800
11 Mar 202411.9912.9011.8912.8712.78543,900
08 Mar 202411.8012.0011.7511.9911.91205,500
07 Mar 202411.5011.8111.3911.7311.65236,100
06 Mar 202411.6511.6811.3211.4811.40294,500
06 Mar 20240.09 Dividend
05 Mar 202411.6812.0011.6611.7411.57392,100
04 Mar 202412.3012.3711.6511.8211.65370,100
01 Mar 202412.0512.3211.8412.1812.00451,400
29 Feb 202410.8012.1910.5612.0411.87766,200
28 Feb 20249.8210.179.769.909.76295,900
27 Feb 20249.789.959.769.869.72209,400
26 Feb 20249.669.809.509.659.51238,200
23 Feb 20249.499.729.389.669.52154,600
22 Feb 20249.799.929.529.559.41231,800
21 Feb 20249.449.859.449.769.62195,100
20 Feb 20249.369.659.279.469.32164,700
16 Feb 20249.349.539.209.449.30227,300
15 Feb 20249.199.509.179.379.23294,000
14 Feb 20248.679.058.679.028.89266,400
13 Feb 20248.678.828.468.548.42267,100
12 Feb 20248.789.058.788.948.81228,100
09 Feb 20248.738.868.638.698.56199,300
08 Feb 20248.628.818.628.758.62136,100
07 Feb 20248.588.758.428.668.53217,900
06 Feb 20248.488.648.318.518.39305,100
05 Feb 20248.508.598.378.508.38239,400
02 Feb 20248.688.768.458.638.50197,500
01 Feb 20248.758.948.648.768.63159,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...