Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Aris Water Solutions Inc Cl A (NY: ARIS )

15.37 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	8.730	8.960	8.650	8.700	190,673	-0.10(-1.14%)
Jan 30, 2024	8.610	8.860	8.610	8.800	156,057	+0.03(+0.34%)
Jan 29, 2024	8.730	8.800	8.530	8.770	104,046	+0.06(+0.69%)
Jan 26, 2024	8.570	8.740	8.520	8.710	131,887	+0.20(+2.35%)
Jan 25, 2024	8.250	8.520	8.205	8.510	150,349	+0.37(+4.55%)
Jan 24, 2024	8.260	8.320	8.080	8.140	128,064	+0.02(+0.25%)
Jan 23, 2024	8.160	8.265	8.010	8.120	157,845	+0.06(+0.74%)
Jan 22, 2024	8.050	8.090	7.870	8.060	164,360	+0.07(+0.88%)
Jan 19, 2024	8.040	8.040	7.740	7.990	331,384	+0.00(+0.00%)
Jan 18, 2024	7.970	8.020	7.810	7.990	163,043	+0.05(+0.63%)
Jan 17, 2024	7.820	7.980	7.755	7.940	186,237	+0.06(+0.76%)
Jan 16, 2024	8.010	8.020	7.860	7.880	166,748	-0.19(-2.35%)
Jan 12, 2024	8.220	8.300	8.060	8.070	100,971	+0.00(+0.00%)
Jan 11, 2024	8.130	8.138	7.880	8.070	99,744	-0.07(-0.86%)
Jan 10, 2024	8.100	8.140	7.950	8.140	192,598	+0.01(+0.12%)
Jan 09, 2024	8.260	8.260	8.077	8.130	154,002	-0.21(-2.52%)
Jan 08, 2024	8.300	8.360	8.020	8.340	246,403	+0.01(+0.12%)
Jan 05, 2024	8.300	8.500	8.090	8.330	285,522	+0.07(+0.85%)
Jan 04, 2024	8.760	8.760	8.190	8.260	259,724	-0.44(-5.06%)
Jan 03, 2024	8.610	9.020	8.475	8.700	369,621	+0.01(+0.12%)
Jan 02, 2024	8.360	8.950	8.250	8.690	330,129	+0.30(+3.58%)
Dec 29, 2023	8.670	8.690	8.320	8.390	213,600	-0.27(-3.12%)
Dec 28, 2023	8.520	8.680	8.380	8.660	447,398	+0.12(+1.41%)
Dec 27, 2023	8.520	8.590	8.400	8.540	272,720	+0.02(+0.23%)
Dec 26, 2023	8.490	8.590	8.450	8.520	228,965	+0.15(+1.79%)
Dec 22, 2023	8.480	8.745	8.360	8.370	241,823	+0.04(+0.48%)
Dec 21, 2023	8.300	8.560	8.130	8.330	412,819	+0.12(+1.46%)
Dec 20, 2023	8.310	8.660	8.180	8.210	261,860	-0.16(-1.91%)
Dec 19, 2023	7.930	8.440	7.930	8.370	240,443	+0.43(+5.42%)
Dec 18, 2023	7.970	8.100	7.850	7.940	175,976	+0.06(+0.76%)
Dec 15, 2023	8.350	8.440	7.860	7.880	498,361	-0.43(-5.17%)
Dec 14, 2023	8.230	8.630	8.190	8.310	436,042	+0.32(+4.01%)
Dec 13, 2023	7.450	7.990	7.300	7.990	782,776	+0.70(+9.60%)
Dec 12, 2023	7.610	7.610	7.220	7.290	274,933	-0.31(-4.08%)
Dec 11, 2023	7.630	7.690	7.522	7.600	212,802	-0.10(-1.30%)
Dec 08, 2023	7.600	7.810	7.530	7.700	157,359	+0.07(+0.92%)
Dec 07, 2023	7.730	7.768	7.530	7.630	168,355	-0.08(-1.04%)
Dec 06, 2023	7.790	8.050	7.640	7.710	276,676	+0.01(+0.13%)
Dec 05, 2023	8.145	8.204	7.651	7.700	314,430	-0.46(-5.69%)
Dec 04, 2023	8.263	8.471	7.957	8.165	409,669	-0.14(-1.67%)
Dec 01, 2023	7.987	8.372	7.957	8.303	274,501	+0.32(+3.96%)
Nov 30, 2023	8.066	8.155	7.952	7.987	165,722	-0.06(-0.74%)
Nov 29, 2023	8.006	8.145	7.927	8.046	208,179	+0.09(+1.12%)
Nov 28, 2023	7.947	7.997	7.809	7.957	163,113	-0.01(-0.12%)
Nov 27, 2023	8.194	8.204	7.908	7.967	174,482	-0.26(-3.13%)
Nov 24, 2023	7.987	8.254	7.977	8.224	115,318	+0.28(+3.48%)
Nov 22, 2023	7.829	7.977	7.710	7.947	189,740	+0.12(+1.52%)
Nov 21, 2023	8.095	8.155	7.809	7.829	252,363	-0.24(-2.94%)
Nov 20, 2023	8.224	8.303	8.046	8.066	346,950	-0.11(-1.33%)
Nov 17, 2023	8.263	8.303	8.046	8.174	364,502	+0.04(+0.49%)
Nov 16, 2023	8.481	8.550	8.056	8.135	309,913	-0.34(-3.97%)
Nov 15, 2023	8.817	9.025	8.402	8.471	444,909	-0.33(-3.71%)
Nov 14, 2023	8.847	9.005	8.590	8.797	351,524	+0.24(+2.77%)
Nov 13, 2023	8.669	8.787	8.511	8.560	175,573	-0.21(-2.37%)
Nov 10, 2023	8.323	8.768	8.303	8.768	339,128	+0.44(+5.34%)
Nov 09, 2023	8.599	8.639	8.298	8.323	243,631	-0.16(-1.86%)
Nov 08, 2023	8.698	8.733	8.293	8.481	265,428	-0.23(-2.61%)
Nov 07, 2023	9.173	9.212	8.659	8.708	309,974	-0.54(-5.88%)
Nov 06, 2023	9.489	9.489	9.163	9.252	271,836	-0.22(-2.30%)
Nov 03, 2023	9.163	9.884	9.084	9.469	536,568	+0.48(+5.39%)
Nov 02, 2023	8.560	9.123	8.362	8.985	682,094	+0.82(+10.05%)
Nov 01, 2023	8.194	8.372	7.987	8.165	276,016	-0.09(-1.08%)
Oct 31, 2023	7.947	8.412	7.937	8.254	188,998	+0.28(+3.47%)
Oct 30, 2023	8.174	8.199	7.759	7.977	280,328	-0.17(-2.06%)
Oct 27, 2023	7.908	8.204	7.744	8.145	248,103	+0.24(+3.00%)
Oct 26, 2023	7.987	8.145	7.740	7.908	294,473	-0.15(-1.84%)
Oct 25, 2023	8.056	8.204	8.016	8.056	215,187	-0.06(-0.73%)
Oct 24, 2023	8.254	8.323	7.997	8.115	359,144	-0.09(-1.08%)
Oct 23, 2023	8.155	8.520	8.105	8.204	485,997	-0.04(-0.48%)
Oct 20, 2023	8.698	8.777	8.224	8.244	793,544	-0.47(-5.44%)
Oct 19, 2023	9.054	9.272	8.708	8.718	355,505	-0.42(-4.55%)
Oct 18, 2023	9.301	9.400	8.896	9.133	352,107	-0.21(-2.22%)
Oct 17, 2023	9.282	9.568	9.262	9.341	235,471	+0.02(+0.21%)
Oct 16, 2023	9.143	9.356	8.975	9.321	377,114	+0.33(+3.63%)
Oct 13, 2023	9.944	10.04	8.550	8.995	861,747	-0.86(-8.73%)
Oct 12, 2023	10.00	10.00	9.627	9.855	217,362	-0.12(-1.19%)
Oct 11, 2023	10.01	10.23	9.944	9.973	154,160	-0.08(-0.79%)
Oct 10, 2023	10.06	10.25	9.876	10.05	239,808	+0.10(+0.99%)
Oct 09, 2023	10.00	10.20	9.855	9.954	194,299	+0.06(+0.60%)
Oct 06, 2023	9.934	10.20	9.865	9.894	299,702	+0.12(+1.21%)
Oct 05, 2023	9.796	9.934	9.628	9.776	241,196	-0.10(-1.00%)
Oct 04, 2023	9.618	9.914	9.464	9.875	215,180	+0.23(+2.36%)
Oct 03, 2023	9.519	9.746	9.440	9.647	204,729	+0.07(+0.72%)
Oct 02, 2023	9.825	9.884	9.459	9.578	172,201	-0.29(-2.91%)
Sep 29, 2023	10.06	10.06	9.855	9.865	177,042	-0.13(-1.29%)
Sep 28, 2023	9.825	10.40	9.756	9.993	247,770	+0.16(+1.61%)
Sep 27, 2023	9.845	9.998	9.815	9.835	153,566	+0.08(+0.81%)
Sep 26, 2023	10.15	10.24	9.756	9.756	167,079	-0.51(-5.01%)
Sep 25, 2023	10.03	10.29	10.15	10.27	125,995	+0.22(+2.16%)
Sep 22, 2023	10.04	10.16	9.976	10.05	106,965	+0.05(+0.49%)
Sep 21, 2023	10.26	10.26	9.973	10.00	78,071	-0.29(-2.79%)
Sep 20, 2023	10.39	10.57	10.28	10.29	94,143	-0.10(-0.95%)
Sep 19, 2023	10.80	10.85	10.37	10.39	118,138	-0.36(-3.31%)
Sep 18, 2023	10.83	10.92	10.65	10.74	187,170	+0.05(+0.46%)
Sep 15, 2023	10.73	10.87	10.60	10.70	457,205	-0.07(-0.64%)
Sep 14, 2023	10.27	10.90	10.23	10.76	287,867	+0.69(+6.87%)
Sep 13, 2023	10.43	10.47	9.983	10.07	369,597	+0.22(+2.21%)
Sep 12, 2023	9.630	9.953	9.630	9.855	209,926	+0.21(+2.13%)
Sep 11, 2023	9.727	9.727	9.561	9.649	146,781	+0.00(+0.00%)
Sep 08, 2023	9.747	9.825	9.571	9.649	115,396	-0.07(-0.71%)
Sep 07, 2023	9.776	9.835	9.507	9.718	254,241	-0.10(-1.00%)
Sep 06, 2023	10.04	10.07	9.719	9.816	180,306	-0.24(-2.34%)
Sep 05, 2023	10.27	10.32	10.02	10.05	141,074	-0.19(-1.82%)
Sep 01, 2023	10.15	10.37	10.11	10.24	270,608	+0.21(+2.05%)
Aug 31, 2023	10.40	10.43	9.992	10.03	141,288	-0.37(-3.58%)
Aug 30, 2023	10.44	10.50	10.33	10.40	119,898	-0.04(-0.38%)
Aug 29, 2023	10.42	10.46	10.32	10.44	114,997	+0.05(+0.47%)
Aug 28, 2023	10.46	10.65	10.37	10.39	107,802	-0.04(-0.38%)
Aug 25, 2023	10.38	10.55	10.31	10.43	219,037	+0.05(+0.47%)
Aug 24, 2023	10.35	10.48	10.30	10.38	128,652	-0.03(-0.28%)
Aug 23, 2023	10.78	10.83	10.41	10.41	151,421	-0.31(-2.92%)
Aug 22, 2023	11.02	11.09	10.60	10.73	105,016	-0.28(-2.58%)
Aug 21, 2023	11.42	11.42	11.00	11.01	99,049	-0.36(-3.19%)
Aug 18, 2023	11.07	11.46	11.07	11.37	128,204	+0.24(+2.11%)
Aug 17, 2023	10.95	11.24	10.75	11.14	271,435	+0.23(+2.06%)
Aug 16, 2023	11.16	11.34	10.88	10.91	141,821	-0.23(-2.02%)
Aug 15, 2023	11.21	11.33	11.04	11.14	221,995	-0.23(-1.98%)
Aug 14, 2023	11.08	11.70	11.00	11.36	241,039	+0.26(+2.38%)
Aug 11, 2023	11.05	11.15	10.98	11.10	265,050	-0.02(-0.18%)
Aug 10, 2023	11.41	11.48	11.08	11.12	190,242	-0.26(-2.32%)
Aug 09, 2023	11.03	11.43	11.03	11.38	179,491	+0.41(+3.75%)
Aug 08, 2023	11.05	11.23	10.70	10.97	218,944	-0.37(-3.28%)
Aug 07, 2023	11.50	11.60	11.17	11.34	249,140	-0.06(-0.52%)
Aug 04, 2023	10.80	11.72	10.80	11.40	833,180	+0.62(+5.72%)
Aug 03, 2023	11.58	12.66	10.72	10.79	396,281	+0.25(+2.42%)
Aug 02, 2023	10.65	10.81	10.43	10.53	100,986	-0.19(-1.74%)
Aug 01, 2023	10.70	10.90	10.52	10.72	126,592	+0.01(+0.09%)
Jul 31, 2023	10.58	10.82	10.58	10.71	101,139	+0.17(+1.58%)
Jul 28, 2023	10.55	10.74	10.48	10.54	103,201	+0.15(+1.41%)
Jul 27, 2023	10.78	10.78	10.33	10.39	123,580	-0.28(-2.66%)
Jul 26, 2023	10.71	10.77	10.54	10.68	126,679	-0.11(-1.00%)
Jul 25, 2023	10.62	10.80	10.41	10.79	145,051	+0.13(+1.19%)
Jul 24, 2023	10.52	10.81	10.32	10.66	270,361	+0.11(+1.02%)
Jul 21, 2023	10.98	11.08	10.48	10.55	563,024	-0.36(-3.32%)
Jul 20, 2023	10.16	10.91	10.15	10.91	214,876	+0.80(+7.95%)
Jul 19, 2023	10.41	10.58	10.02	10.11	461,669	-0.27(-2.64%)
Jul 18, 2023	9.708	10.43	9.708	10.38	144,121	+0.69(+7.07%)
Jul 17, 2023	9.610	10.22	9.610	9.698	264,489	+0.09(+0.92%)
Jul 14, 2023	10.54	10.54	9.600	9.610	195,270	-1.02(-9.59%)
Jul 13, 2023	10.51	11.02	10.46	10.63	228,096	+0.14(+1.31%)
Jul 12, 2023	10.59	10.59	10.32	10.49	141,338	+0.00(+0.00%)
Jul 11, 2023	10.41	10.69	10.25	10.49	482,241	+0.10(+0.94%)
Jul 10, 2023	10.24	10.53	10.15	10.39	165,989	+0.16(+1.53%)
Jul 07, 2023	9.747	10.42	9.747	10.24	275,949	+0.47(+4.81%)
Jul 06, 2023	9.865	9.938	9.169	9.767	360,711	-0.26(-2.64%)
Jul 05, 2023	10.31	10.31	9.982	10.03	153,278	-0.27(-2.66%)
Jul 03, 2023	10.02	10.36	10.00	10.31	135,224	+0.20(+1.94%)
Jun 30, 2023	10.49	10.49	9.972	10.11	178,011	-0.26(-2.55%)
Jun 29, 2023	10.12	10.55	10.03	10.37	257,054	+0.35(+3.52%)
Jun 28, 2023	9.365	10.04	9.208	10.02	206,057	+0.65(+6.90%)
Jun 27, 2023	9.267	9.389	9.012	9.375	193,476	+0.14(+1.48%)
Jun 26, 2023	9.003	9.345	8.934	9.238	210,607	+0.23(+2.50%)
Jun 23, 2023	8.963	9.179	8.914	9.012	1,956,175	-0.16(-1.71%)
Jun 22, 2023	9.385	9.434	9.071	9.169	154,032	-0.26(-2.80%)
Jun 21, 2023	9.238	9.600	9.130	9.434	194,370	+0.12(+1.26%)
Jun 20, 2023	9.257	9.355	9.003	9.316	234,423	-0.08(-0.83%)
Jun 16, 2023	9.296	9.463	8.924	9.394	547,948	+0.20(+2.13%)
Jun 15, 2023	8.777	9.306	8.669	9.198	372,797	+2.22(+31.88%)
May 08, 2023	6.772	7.188	6.685	6.975	238,144	+0.35(+5.26%)
May 05, 2023	6.839	6.917	6.598	6.627	364,350	+0.00(+0.00%)
May 04, 2023	6.965	6.965	6.568	6.627	270,618	-0.38(-5.39%)
May 03, 2023	7.052	7.139	6.810	7.004	177,339	+0.01(+0.14%)
May 02, 2023	7.197	7.197	6.849	6.994	165,870	-0.25(-3.47%)
May 01, 2023	7.023	7.275	6.926	7.246	183,068	+0.21(+3.03%)
Apr 28, 2023	7.004	7.275	6.907	7.033	168,961	+0.01(+0.14%)
Apr 27, 2023	6.636	7.023	6.559	7.023	193,510	+0.44(+6.61%)
Apr 26, 2023	6.530	6.743	6.474	6.588	171,202	+0.01(+0.15%)
Apr 25, 2023	6.830	6.830	6.515	6.578	166,682	-0.35(-5.03%)
Apr 24, 2023	6.830	6.965	6.738	6.926	120,824	+0.09(+1.27%)
Apr 21, 2023	6.984	6.984	6.733	6.839	307,718	-0.23(-3.28%)
Apr 20, 2023	7.352	7.352	7.004	7.072	174,365	-0.34(-4.57%)
Apr 19, 2023	7.449	7.497	7.110	7.410	180,262	+0.01(+0.13%)
Apr 18, 2023	7.807	8.000	7.333	7.400	242,862	-0.54(-6.82%)
Apr 17, 2023	7.652	7.991	7.652	7.942	242,527	+0.32(+4.19%)
Apr 14, 2023	7.613	7.739	7.526	7.623	211,903	+0.03(+0.38%)
Apr 13, 2023	7.691	7.720	7.497	7.594	162,405	-0.11(-1.38%)
Apr 12, 2023	7.836	7.845	7.594	7.700	227,833	-0.04(-0.50%)
Apr 11, 2023	7.778	7.778	7.555	7.739	486,306	+0.05(+0.63%)
Apr 10, 2023	7.739	7.966	7.676	7.691	226,104	-0.07(-0.87%)
Apr 06, 2023	7.429	7.932	7.323	7.758	302,591	+0.34(+4.56%)
Apr 05, 2023	7.207	7.429	7.130	7.420	394,921	+0.16(+2.27%)
Apr 04, 2023	7.720	7.720	7.197	7.255	527,764	-0.44(-5.66%)
Apr 03, 2023	7.671	7.884	7.517	7.691	336,706	+0.15(+2.05%)
Mar 31, 2023	7.671	7.710	7.454	7.536	268,953	-0.07(-0.89%)
Mar 30, 2023	7.652	7.700	7.439	7.604	333,101	+0.08(+1.03%)
Mar 29, 2023	7.768	7.847	7.415	7.526	224,444	-0.15(-2.02%)
Mar 28, 2023	7.797	7.957	7.565	7.681	249,493	-0.18(-2.34%)
Mar 27, 2023	7.903	7.961	7.826	7.865	162,405	+0.13(+1.62%)
Mar 24, 2023	7.604	7.768	7.260	7.739	299,606	+0.04(+0.50%)
Mar 23, 2023	7.826	8.110	7.633	7.700	354,523	-0.06(-0.75%)
Mar 22, 2023	8.406	8.440	7.749	7.758	273,807	-0.66(-7.82%)
Mar 21, 2023	8.242	8.774	8.160	8.416	223,533	+0.44(+5.58%)
Mar 20, 2023	8.049	8.318	7.855	7.971	312,658	-0.04(-0.48%)
Mar 17, 2023	8.213	8.406	8.010	8.010	416,900	-0.31(-3.72%)
Mar 16, 2023	8.232	8.552	7.861	8.319	436,305	+0.09(+1.06%)
Mar 15, 2023	8.692	8.692	7.974	8.232	419,079	-0.92(-10.04%)
Mar 14, 2023	9.448	9.573	8.969	9.151	292,485	-0.05(-0.52%)
Mar 13, 2023	9.170	9.611	8.893	9.199	355,162	-0.27(-2.83%)
Mar 10, 2023	9.965	9.975	9.285	9.467	511,623	-0.52(-5.18%)
Mar 09, 2023	10.44	10.54	9.879	9.984	338,933	-0.49(-4.66%)
Mar 08, 2023	10.55	10.96	10.29	10.47	560,880	-0.25(-2.32%)
Mar 07, 2023	11.66	11.66	9.606	10.72	2,267,766	-1.95(-15.41%)
Mar 06, 2023	13.37	13.57	12.52	12.67	338,763	-0.51(-3.85%)
Mar 03, 2023	13.13	13.36	13.09	13.18	199,357	-0.14(-1.08%)
Mar 02, 2023	12.89	13.41	12.87	13.32	114,383	+0.33(+2.50%)
Mar 01, 2023	13.45	13.68	12.74	13.00	182,544	-0.56(-4.10%)
Feb 28, 2023	13.42	14.01	13.42	13.55	178,960	+0.17(+1.29%)
Feb 27, 2023	13.05	13.43	13.00	13.38	102,603	+0.49(+3.79%)
Feb 24, 2023	12.95	13.01	12.54	12.89	147,264	-0.28(-2.11%)
Feb 23, 2023	13.30	13.32	13.06	13.17	135,004	+0.07(+0.51%)
Feb 22, 2023	13.08	13.21	12.55	13.10	178,866	+0.07(+0.51%)
Feb 21, 2023	13.28	13.61	12.95	13.04	143,329	-0.40(-2.99%)
Feb 17, 2023	13.87	13.87	13.42	13.44	91,787	-0.41(-2.97%)
Feb 16, 2023	13.93	14.20	13.78	13.85	99,529	-0.24(-1.70%)
Feb 15, 2023	13.79	14.09	13.79	14.09	147,679	+0.06(+0.41%)
Feb 14, 2023	13.60	14.15	13.46	14.03	157,217	+0.30(+2.16%)
Feb 13, 2023	13.72	14.06	13.58	13.74	123,679	+0.06(+0.42%)
Feb 10, 2023	13.23	13.86	13.07	13.68	186,358	+0.51(+3.85%)
Feb 09, 2023	13.36	13.36	12.75	13.17	446,359	-0.13(-1.01%)
Feb 08, 2023	13.57	13.66	13.05	13.31	371,176	-0.29(-2.11%)
Feb 07, 2023	13.60	13.83	13.28	13.59	192,473	-0.06(-0.42%)
Feb 06, 2023	13.44	14.25	13.42	13.65	386,620	-0.01(-0.07%)
Feb 03, 2023	12.24	13.74	11.98	13.66	726,589	+0.56(+4.24%)
Feb 02, 2023	14.30	14.31	11.91	13.10	889,600	-1.44(-9.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Aris Water Solutions Inc Cl A (NY: ARIS )

Historical Prices