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 |
Jul 12, 2022 | $16.70 | $16.81 | $15.54 | $15.85 | 380 636 |
Jul 11, 2022 | $16.99 | $17.16 | $16.55 | $16.94 | 128 311 |
Jul 08, 2022 | $17.37 | $17.45 | $16.74 | $17.07 | 157 996 |
Jul 07, 2022 | $16.58 | $17.44 | $16.53 | $17.29 | 194 746 |
Jul 06, 2022 | $16.05 | $16.44 | $15.89 | $16.22 | 290 165 |
Jul 05, 2022 | $16.50 | $16.76 | $15.26 | $15.94 | 228 511 |
Jul 01, 2022 | $16.71 | $17.08 | $16.16 | $16.75 | 319 521 |
Jun 30, 2022 | $16.58 | $16.70 | $16.01 | $16.68 | 230 014 |
Jun 29, 2022 | $17.46 | $17.46 | $16.36 | $16.90 | 237 452 |
Jun 28, 2022 | $17.24 | $17.68 | $16.74 | $17.20 | 181 719 |
Jun 27, 2022 | $16.84 | $17.50 | $16.84 | $17.10 | 189 935 |
Jun 24, 2022 | $16.39 | $16.86 | $15.55 | $16.83 | 1 712 440 |
Jun 23, 2022 | $18.16 | $18.44 | $16.22 | $16.50 | 453 929 |
Jun 22, 2022 | $18.41 | $18.88 | $17.90 | $18.09 | 394 526 |
Jun 21, 2022 | $19.22 | $19.65 | $18.18 | $18.71 | 397 914 |
Jun 17, 2022 | $18.77 | $19.22 | $17.94 | $18.75 | 931 307 |
Jun 16, 2022 | $18.70 | $18.81 | $16.90 | $18.57 | 720 811 |
Jun 15, 2022 | $19.32 | $19.72 | $18.35 | $19.34 | 618 784 |
Jun 14, 2022 | $18.56 | $19.30 | $18.17 | $19.06 | 910 097 |
Jun 13, 2022 | $18.09 | $18.58 | $16.32 | $18.32 | 875 432 |
Jun 10, 2022 | $20.60 | $20.60 | $17.10 | $19.47 | 1 760 521 |
Jun 09, 2022 | $20.68 | $21.86 | $20.29 | $21.16 | 731 898 |
Jun 08, 2022 | $20.47 | $21.36 | $20.02 | $20.91 | 365 105 |
Jun 07, 2022 | $21.00 | $21.10 | $19.83 | $20.51 | 433 275 |
Jun 06, 2022 | $20.68 | $21.79 | $20.18 | $21.00 | 876 879 |
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.