Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aris Water Solutions Inc Cl A (NY: ARIS )

15.37 +0.47 (+3.15%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.