Aris Water Solutions Inc (ARIS) Historical Stock Data
14.64 ↑0.42 (2.95%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ARIS is up 0.10% a day on average. There have been 17 days where Aris Water Solutions Inc closed green and 13 days where ARIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 14.46 | 14.64 | ↑$0.18 (1.24%) | 14.26 | 14.82 | 450.69K |
| 2024-05-02 | 13.99 | 14.22 | ↑$0.23 (1.64%) | 13.88 | 14.32 | 321.24K |
| 2024-05-01 | 14.00 | 13.73 | ↓$0.27 (-1.93%) | 13.68 | 14.16 | 266.30K |
| 2024-04-30 | 14.60 | 14.03 | ↓$0.57 (-3.90%) | 14.03 | 14.60 | 346.63K |
| 2024-04-29 | 14.85 | 14.65 | ↓$0.20 (-1.35%) | 14.65 | 15.00 | 277.21K |
| 2024-04-26 | 14.60 | 14.81 | ↑$0.21 (1.44%) | 14.31 | 14.84 | 275.63K |
| 2024-04-25 | 14.49 | 14.65 | ↑$0.16 (1.10%) | 14.30 | 14.86 | 351.24K |
| 2024-04-24 | 14.41 | 14.66 | ↑$0.25 (1.73%) | 14.35 | 14.71 | 320.90K |
| 2024-04-23 | 14.03 | 14.41 | ↑$0.38 (2.71%) | 13.92 | 14.48 | 234.81K |
| 2024-04-22 | 13.85 | 14.06 | ↑$0.21 (1.52%) | 13.71 | 14.20 | 274.31K |
| 2024-04-19 | 13.36 | 13.93 | ↑$0.57 (4.27%) | 13.36 | 13.98 | 347.10K |
| 2024-04-18 | 13.55 | 13.45 | ↓$0.10 (-0.74%) | 13.24 | 13.69 | 250.55K |
| 2024-04-17 | 14.04 | 13.48 | ↓$0.56 (-3.99%) | 13.41 | 14.07 | 211.17K |
| 2024-04-16 | 13.93 | 13.95 | ↑$0.02 (0.14%) | 13.73 | 14.17 | 246.05K |
| 2024-04-15 | 14.36 | 14.07 | ↓$0.29 (-2.02%) | 13.92 | 14.36 | 291.05K |
| 2024-04-12 | 14.75 | 14.28 | ↓$0.47 (-3.19%) | 14.21 | 14.90 | 204.24K |
| 2024-04-11 | 14.77 | 14.78 | ↑$0.01 (0.07%) | 14.48 | 14.92 | 199.62K |
| 2024-04-10 | 14.91 | 14.74 | ↓$0.17 (-1.14%) | 12.44 | 14.91 | 1.08M |
| 2024-04-09 | 15.12 | 15.15 | ↑$0.03 (0.20%) | 14.96 | 15.31 | 241.53K |
| 2024-04-08 | 15.11 | 15.08 | ↓$0.03 (-0.20%) | 14.65 | 15.16 | 237.07K |
| 2024-04-05 | 14.54 | 15.00 | ↑$0.46 (3.16%) | 14.40 | 15.08 | 391.14K |
| 2024-04-04 | 14.66 | 14.45 | ↓$0.21 (-1.43%) | 14.44 | 14.83 | 230.64K |
| 2024-04-03 | 14.37 | 14.56 | ↑$0.19 (1.32%) | 14.25 | 14.58 | 200.49K |
| 2024-04-02 | 14.10 | 14.32 | ↑$0.22 (1.56%) | 13.93 | 14.42 | 223.88K |
| 2024-04-01 | 14.24 | 14.12 | ↓$0.12 (-0.84%) | 13.93 | 14.29 | 231.65K |
| 2024-03-28 | 14.11 | 14.15 | ↑$0.04 (0.28%) | 13.87 | 14.38 | 475.82K |
| 2024-03-27 | 13.89 | 14.06 | ↑$0.17 (1.22%) | 13.73 | 14.10 | 250.96K |
| 2024-03-26 | 14.00 | 13.76 | ↓$0.24 (-1.71%) | 13.64 | 14.18 | 494.87K |
| 2024-03-25 | 13.50 | 13.94 | ↑$0.44 (3.26%) | 13.41 | 14.25 | 538.76K |
| 2024-03-22 | 13.67 | 13.49 | ↓$0.18 (-1.32%) | 13.38 | 13.69 | 171.90K |
Create an account or log in to view more rows.
$ARIS See ya Monday
$ARIS not yet time to short
$ARIS one of the poorest performed stocks for a big name.
$ARIS I'm not afraid.
I'm long
And I'm strong..........
$ARIS rip and dip today bulls
$ARIS LOADING UP HERE!
$ARIS overvalued
$ARIS prepare your cash to buy dip
$ARIS why is this not moving lol
$ARIS MAY RIP TOMORROW