NYSE:ARIS
Aris Water Solutions, Inc. Stock Price (Quote)
$15.37
+0.470 (+3.15%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $13.68 | $17.27 | Friday, 31st May 2024 ARIS stock ended at $15.37. This is 3.15% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 3.50% from a day low at $14.87 to a day high of $15.39. |
90 days | $11.32 | $17.27 | |
52 weeks | $7.22 | $17.27 |
Historical Aris Water Solutions, Inc. prices
Date | Open | High | Low | Close | Volume |
May 31, 2024 | $14.90 | $15.39 | $14.87 | $15.37 | 278 222 |
May 30, 2024 | $14.88 | $15.04 | $14.83 | $14.90 | 179 674 |
May 29, 2024 | $15.02 | $15.17 | $14.82 | $14.90 | 217 073 |
May 28, 2024 | $15.33 | $15.48 | $14.88 | $15.19 | 292 660 |
May 24, 2024 | $14.98 | $15.29 | $14.84 | $15.23 | 250 114 |
May 23, 2024 | $15.08 | $15.21 | $14.68 | $14.83 | 443 528 |
May 22, 2024 | $15.90 | $15.90 | $14.75 | $14.92 | 601 228 |
May 21, 2024 | $16.20 | $16.43 | $15.86 | $15.99 | 394 179 |
May 20, 2024 | $16.62 | $16.73 | $16.23 | $16.29 | 322 328 |
May 17, 2024 | $16.50 | $16.62 | $16.33 | $16.62 | 210 399 |
May 16, 2024 | $16.75 | $16.75 | $16.39 | $16.42 | 394 817 |
May 15, 2024 | $16.53 | $16.70 | $16.15 | $16.70 | 534 111 |
May 14, 2024 | $16.57 | $16.79 | $16.47 | $16.70 | 611 305 |
May 13, 2024 | $17.00 | $17.15 | $16.22 | $16.30 | 528 869 |
May 10, 2024 | $17.21 | $17.27 | $16.42 | $16.84 | 761 616 |
May 09, 2024 | $17.13 | $17.22 | $16.70 | $16.87 | 603 938 |
May 08, 2024 | $16.00 | $17.27 | $15.96 | $17.05 | 1 294 998 |
May 07, 2024 | $15.07 | $15.77 | $15.07 | $15.60 | 1 076 452 |
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 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ARIS stock historical prices to predict future price movements?
Trend Analysis: Examine the ARIS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ARIS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.