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 )

13.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
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.
 
 
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.