NYSE:ARIS
Aris Water Solutions, Inc. Stock Price (Quote)
$15.01
+0.370 (+2.53%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 ARIS stock ended at $15.01. This is 2.53% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.82% from a day low at $14.91 to a day high of $15.33. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $14.91 | $15.33 | $14.91 | $15.01 | 647 116 |
| May 03, 2024 | $14.46 | $14.82 | $14.26 | $14.64 | 445 645 |
| May 02, 2024 | $13.99 | $14.32 | $13.88 | $14.22 | 269 980 |
| May 01, 2024 | $14.00 | $14.16 | $13.68 | $13.73 | 264 301 |
| Apr 30, 2024 | $14.60 | $14.60 | $14.03 | $14.03 | 337 589 |
| Apr 29, 2024 | $14.85 | $15.00 | $14.65 | $14.65 | 263 343 |
| Apr 26, 2024 | $14.60 | $14.84 | $14.31 | $14.81 | 273 217 |
| Apr 25, 2024 | $14.49 | $14.86 | $14.30 | $14.65 | 343 467 |
| Apr 24, 2024 | $14.41 | $14.71 | $14.35 | $14.66 | 316 265 |
| Apr 23, 2024 | $14.03 | $14.48 | $13.92 | $14.41 | 234 805 |
| Apr 22, 2024 | $13.85 | $14.20 | $13.71 | $14.06 | 271 844 |
| Apr 19, 2024 | $13.36 | $13.98 | $13.36 | $13.93 | 253 052 |
| Apr 18, 2024 | $13.55 | $13.69 | $13.24 | $13.45 | 243 630 |
| Apr 17, 2024 | $14.04 | $14.07 | $13.41 | $13.48 | 208 729 |
| Apr 16, 2024 | $13.93 | $14.17 | $13.73 | $13.95 | 243 526 |
| Apr 15, 2024 | $14.36 | $14.36 | $13.92 | $14.07 | 259 573 |
| Apr 12, 2024 | $14.75 | $14.90 | $14.21 | $14.28 | 202 836 |
| Apr 11, 2024 | $14.77 | $14.92 | $14.48 | $14.78 | 167 627 |
| Apr 10, 2024 | $14.91 | $14.91 | $12.44 | $14.74 | 1 078 897 |
| Apr 09, 2024 | $15.12 | $15.31 | $14.96 | $15.15 | 214 502 |
| Apr 08, 2024 | $15.11 | $15.16 | $14.65 | $15.08 | 235 059 |
| Apr 05, 2024 | $14.54 | $15.08 | $14.40 | $15.00 | 365 730 |
| Apr 04, 2024 | $14.66 | $14.83 | $14.45 | $14.45 | 198 826 |
| Apr 03, 2024 | $14.37 | $14.58 | $14.27 | $14.56 | 165 781 |
| Apr 02, 2024 | $14.10 | $14.42 | $13.93 | $14.32 | 218 655 |
