Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Aris Water Solutions Inc | ARIS | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
14.46 | 14.26 | 14.82 | 14.64 | 14.22 |
ARIS Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 14.60 | 15.00 | 13.68 | 14.28 | 297,399 | 0.04 | 0.27% |
1 Month | 14.54 | 15.31 | 12.44 | 14.41 | 318,319 | 0.10 | 0.69% |
3 Months | 8.73 | 15.31 | 8.46 | 12.97 | 321,697 | 5.91 | 67.70% |
6 Months | 9.27 | 15.31 | 7.22 | 10.78 | 285,810 | 5.37 | 57.93% |
1 Year | 7.29 | 15.31 | 6.78 | 10.29 | 268,869 | 7.35 | 100.82% |
3 Years | 15.85 | 23.58 | 6.6919 | 13.51 | 303,753 | -1.21 | -7.63% |
5 Years | 15.85 | 23.58 | 6.6919 | 13.51 | 303,753 | -1.21 | -7.63% |
ARIS 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 14.64 | 0.42 | 2.95% | 14.46 | 14.82 | 14.26 | 450,691 |
May 02 2024 | 14.22 | 0.49 | 3.57% | 13.99 | 14.32 | 13.88 | 321,236 |
May 01 2024 | 13.73 | -0.30 | -2.14% | 14.00 | 14.16 | 13.68 | 266,296 |
Apr 30 2024 | 14.03 | -0.62 | -4.23% | 14.60 | 14.60 | 14.03 | 346,629 |
Apr 29 2024 | 14.65 | -0.16 | -1.08% | 14.85 | 15.00 | 14.65 | 277,205 |
Apr 26 2024 | 14.81 | 0.16 | 1.09% | 14.60 | 14.84 | 14.31 | 275,629 |
Apr 25 2024 | 14.65 | -0.01 | -0.07% | 14.49 | 14.86 | 14.30 | 351,244 |
Apr 24 2024 | 14.66 | 0.25 | 1.73% | 14.41 | 14.71 | 14.35 | 320,895 |
Apr 23 2024 | 14.41 | 0.35 | 2.49% | 14.03 | 14.48 | 13.92 | 234,805 |
Apr 22 2024 | 14.06 | 0.13 | 0.93% | 13.85 | 14.20 | 13.71 | 274,314 |
Apr 19 2024 | 13.93 | 0.48 | 3.57% | 13.36 | 13.98 | 13.36 | 346,647 |
Apr 18 2024 | 13.45 | -0.03 | -0.22% | 13.55 | 13.69 | 13.24 | 250,549 |
Apr 17 2024 | 13.48 | -0.47 | -3.37% | 14.04 | 14.07 | 13.41 | 211,171 |
Apr 16 2024 | 13.95 | -0.12 | -0.85% | 13.93 | 14.17 | 13.725 | 246,039 |
Apr 15 2024 | 14.07 | -0.21 | -1.47% | 14.36 | 14.39 | 13.92 | 291,050 |
Apr 12 2024 | 14.28 | -0.50 | -3.38% | 14.75 | 14.90 | 14.21 | 204,243 |
Apr 11 2024 | 14.78 | 0.04 | 0.27% | 14.77 | 14.92 | 14.48 | 199,605 |
Apr 10 2024 | 14.74 | -0.41 | -2.71% | 14.91 | 14.91 | 12.44 | 1,079,095 |
Apr 09 2024 | 15.15 | 0.07 | 0.46% | 15.12 | 15.31 | 14.96 | 241,525 |
Apr 08 2024 | 15.08 | 0.08 | 0.53% | 15.11 | 15.16 | 14.6548 | 237,065 |
Apr 05 2024 | 15.00 | 0.55 | 3.81% | 14.54 | 15.08 | 14.40 | 391,129 |