Singapore markets close in 1 hour 27 minutes
Straits Times Index
3,300.02 +3.13 (+0.09%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,487.61 +280.48 (+1.54%) FTSE 100
8,193.54 +21.39 (+0.26%) Bitcoin USD
59,409.71 +1,696.83 (+2.94%) CMC Crypto 200
1,295.70 +18.72 (+1.47%)
Aris Water Solutions, Inc. (ARIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 13.99 | 14.32 | 13.88 | 14.22 | 14.22 | 321,200 |
| 01 May 2024 | 14.00 | 14.16 | 13.68 | 13.73 | 13.73 | 266,300 |
| 30 Apr 2024 | 14.60 | 14.60 | 14.03 | 14.03 | 14.03 | 346,600 |
| 29 Apr 2024 | 14.85 | 15.00 | 14.65 | 14.65 | 14.65 | 277,200 |
| 26 Apr 2024 | 14.60 | 14.84 | 14.31 | 14.81 | 14.81 | 275,600 |
| 25 Apr 2024 | 14.49 | 14.86 | 14.30 | 14.65 | 14.65 | 351,200 |
| 24 Apr 2024 | 14.41 | 14.71 | 14.35 | 14.66 | 14.66 | 320,900 |
| 23 Apr 2024 | 14.03 | 14.48 | 13.92 | 14.41 | 14.41 | 234,800 |
| 22 Apr 2024 | 13.85 | 14.20 | 13.71 | 14.06 | 14.06 | 274,300 |
| 19 Apr 2024 | 13.36 | 13.98 | 13.36 | 13.93 | 13.93 | 347,100 |
| 18 Apr 2024 | 13.55 | 13.69 | 13.24 | 13.45 | 13.45 | 250,500 |
| 17 Apr 2024 | 14.04 | 14.07 | 13.41 | 13.48 | 13.48 | 211,200 |
| 16 Apr 2024 | 13.93 | 14.17 | 13.73 | 13.95 | 13.95 | 246,000 |
| 15 Apr 2024 | 14.36 | 14.36 | 13.92 | 14.07 | 14.07 | 291,000 |
| 12 Apr 2024 | 14.75 | 14.90 | 14.21 | 14.28 | 14.28 | 204,200 |
| 11 Apr 2024 | 14.77 | 14.92 | 14.48 | 14.78 | 14.78 | 200,300 |
| 10 Apr 2024 | 14.91 | 14.91 | 12.44 | 14.74 | 14.74 | 1,079,100 |
| 09 Apr 2024 | 15.12 | 15.31 | 14.96 | 15.15 | 15.15 | 241,500 |
| 08 Apr 2024 | 15.11 | 15.16 | 14.65 | 15.08 | 15.08 | 237,000 |
| 05 Apr 2024 | 14.54 | 15.08 | 14.40 | 15.00 | 15.00 | 391,100 |
| 04 Apr 2024 | 14.66 | 14.83 | 14.44 | 14.45 | 14.45 | 230,600 |
| 03 Apr 2024 | 14.37 | 14.58 | 14.25 | 14.56 | 14.56 | 200,500 |
| 02 Apr 2024 | 14.10 | 14.42 | 13.93 | 14.32 | 14.32 | 223,800 |
| 01 Apr 2024 | 14.24 | 14.29 | 13.93 | 14.12 | 14.12 | 231,400 |
| 28 Mar 2024 | 14.11 | 14.38 | 13.87 | 14.15 | 14.15 | 475,800 |
| 27 Mar 2024 | 13.89 | 14.10 | 13.73 | 14.06 | 14.06 | 251,000 |
| 26 Mar 2024 | 14.00 | 14.18 | 13.64 | 13.76 | 13.76 | 494,800 |
| 25 Mar 2024 | 13.50 | 14.25 | 13.41 | 13.94 | 13.94 | 538,600 |
| 22 Mar 2024 | 13.67 | 13.69 | 13.38 | 13.49 | 13.49 | 171,900 |
| 21 Mar 2024 | 13.36 | 13.72 | 13.07 | 13.64 | 13.64 | 422,100 |
| 20 Mar 2024 | 13.69 | 13.77 | 13.37 | 13.55 | 13.55 | 264,700 |
| 19 Mar 2024 | 13.38 | 13.80 | 13.35 | 13.66 | 13.66 | 271,200 |
| 18 Mar 2024 | 13.60 | 13.98 | 13.26 | 13.46 | 13.46 | 437,500 |
| 15 Mar 2024 | 13.00 | 13.70 | 12.87 | 13.60 | 13.60 | 598,800 |
| 14 Mar 2024 | 13.27 | 13.35 | 13.02 | 13.20 | 13.20 | 252,900 |
| 13 Mar 2024 | 12.92 | 13.42 | 12.69 | 13.27 | 13.27 | 542,400 |
| 12 Mar 2024 | 13.23 | 13.38 | 12.62 | 12.92 | 12.92 | 457,800 |
| 11 Mar 2024 | 11.99 | 12.90 | 11.89 | 12.87 | 12.87 | 543,900 |
| 08 Mar 2024 | 11.80 | 12.00 | 11.75 | 11.99 | 11.99 | 205,500 |
| 07 Mar 2024 | 11.50 | 11.81 | 11.39 | 11.73 | 11.73 | 236,100 |
| 06 Mar 2024 | 11.65 | 11.68 | 11.32 | 11.48 | 11.48 | 294,500 |
| 06 Mar 2024 | 0.09 Dividend | |||||
| 05 Mar 2024 | 11.68 | 12.00 | 11.66 | 11.74 | 11.65 | 392,100 |
| 04 Mar 2024 | 12.30 | 12.37 | 11.65 | 11.82 | 11.73 | 370,100 |
| 01 Mar 2024 | 12.05 | 12.32 | 11.84 | 12.18 | 12.09 | 451,400 |
| 29 Feb 2024 | 10.80 | 12.19 | 10.56 | 12.04 | 11.95 | 766,200 |
| 28 Feb 2024 | 9.82 | 10.17 | 9.76 | 9.90 | 9.82 | 295,900 |
| 27 Feb 2024 | 9.78 | 9.95 | 9.76 | 9.86 | 9.78 | 209,400 |
| 26 Feb 2024 | 9.66 | 9.80 | 9.50 | 9.65 | 9.58 | 238,200 |
| 23 Feb 2024 | 9.49 | 9.72 | 9.38 | 9.66 | 9.59 | 154,600 |
| 22 Feb 2024 | 9.79 | 9.92 | 9.52 | 9.55 | 9.48 | 231,800 |
| 21 Feb 2024 | 9.44 | 9.85 | 9.44 | 9.76 | 9.69 | 195,100 |
| 20 Feb 2024 | 9.36 | 9.65 | 9.27 | 9.46 | 9.39 | 164,700 |
| 16 Feb 2024 | 9.34 | 9.53 | 9.20 | 9.44 | 9.37 | 227,300 |
| 15 Feb 2024 | 9.19 | 9.50 | 9.17 | 9.37 | 9.30 | 294,000 |
| 14 Feb 2024 | 8.67 | 9.05 | 8.67 | 9.02 | 8.95 | 266,400 |
| 13 Feb 2024 | 8.67 | 8.82 | 8.46 | 8.54 | 8.47 | 267,100 |
| 12 Feb 2024 | 8.78 | 9.05 | 8.78 | 8.94 | 8.87 | 228,100 |
| 09 Feb 2024 | 8.73 | 8.86 | 8.63 | 8.69 | 8.62 | 199,300 |
| 08 Feb 2024 | 8.62 | 8.81 | 8.62 | 8.75 | 8.68 | 136,100 |
| 07 Feb 2024 | 8.58 | 8.75 | 8.42 | 8.66 | 8.59 | 217,900 |
| 06 Feb 2024 | 8.48 | 8.64 | 8.31 | 8.51 | 8.44 | 305,100 |
| 05 Feb 2024 | 8.50 | 8.59 | 8.37 | 8.50 | 8.43 | 239,400 |
| 02 Feb 2024 | 8.68 | 8.76 | 8.45 | 8.63 | 8.56 | 197,500 |
| 01 Feb 2024 | 8.75 | 8.94 | 8.64 | 8.76 | 8.69 | 159,200 |
| 31 Jan 2024 | 8.73 | 8.96 | 8.65 | 8.70 | 8.63 | 190,700 |
| 30 Jan 2024 | 8.61 | 8.86 | 8.61 | 8.80 | 8.73 | 156,100 |
| 29 Jan 2024 | 8.73 | 8.80 | 8.53 | 8.77 | 8.70 | 104,000 |
| 26 Jan 2024 | 8.57 | 8.74 | 8.52 | 8.71 | 8.64 | 131,900 |
| 25 Jan 2024 | 8.25 | 8.52 | 8.20 | 8.51 | 8.44 | 150,300 |
| 24 Jan 2024 | 8.26 | 8.32 | 8.08 | 8.14 | 8.08 | 128,100 |
| 23 Jan 2024 | 8.16 | 8.27 | 8.01 | 8.12 | 8.06 | 157,600 |
| 22 Jan 2024 | 8.05 | 8.09 | 7.87 | 8.06 | 8.00 | 164,400 |
| 19 Jan 2024 | 8.04 | 8.04 | 7.74 | 7.99 | 7.93 | 331,400 |
| 18 Jan 2024 | 7.97 | 8.02 | 7.81 | 7.99 | 7.93 | 163,000 |
| 17 Jan 2024 | 7.82 | 7.98 | 7.76 | 7.94 | 7.88 | 186,200 |
| 16 Jan 2024 | 8.01 | 8.02 | 7.86 | 7.88 | 7.82 | 166,700 |
| 12 Jan 2024 | 8.22 | 8.30 | 8.06 | 8.07 | 8.01 | 101,000 |
| 11 Jan 2024 | 8.13 | 8.14 | 7.88 | 8.07 | 8.01 | 99,700 |
| 10 Jan 2024 | 8.10 | 8.14 | 7.95 | 8.14 | 8.08 | 192,600 |
| 09 Jan 2024 | 8.26 | 8.26 | 8.08 | 8.13 | 8.07 | 154,000 |
| 08 Jan 2024 | 8.30 | 8.36 | 8.02 | 8.34 | 8.28 | 246,400 |
| 05 Jan 2024 | 8.30 | 8.50 | 8.09 | 8.33 | 8.27 | 285,500 |
| 04 Jan 2024 | 8.76 | 8.76 | 8.19 | 8.26 | 8.20 | 259,700 |
| 03 Jan 2024 | 8.61 | 9.02 | 8.48 | 8.70 | 8.63 | 369,600 |
| 02 Jan 2024 | 8.36 | 8.95 | 8.25 | 8.69 | 8.62 | 330,100 |
| 29 Dec 2023 | 8.67 | 8.69 | 8.32 | 8.39 | 8.33 | 213,600 |
| 28 Dec 2023 | 8.52 | 8.68 | 8.38 | 8.66 | 8.59 | 447,400 |
| 27 Dec 2023 | 8.52 | 8.59 | 8.40 | 8.54 | 8.47 | 272,700 |
| 26 Dec 2023 | 8.49 | 8.59 | 8.45 | 8.52 | 8.45 | 229,000 |
| 22 Dec 2023 | 8.48 | 8.74 | 8.36 | 8.37 | 8.31 | 241,800 |
| 21 Dec 2023 | 8.30 | 8.56 | 8.13 | 8.33 | 8.27 | 412,800 |
| 20 Dec 2023 | 8.31 | 8.66 | 8.18 | 8.21 | 8.15 | 261,900 |
| 19 Dec 2023 | 7.93 | 8.44 | 7.93 | 8.37 | 8.31 | 240,400 |
| 18 Dec 2023 | 7.97 | 8.10 | 7.85 | 7.94 | 7.88 | 176,000 |
| 15 Dec 2023 | 8.35 | 8.44 | 7.86 | 7.88 | 7.82 | 498,200 |
| 14 Dec 2023 | 8.23 | 8.63 | 8.19 | 8.31 | 8.25 | 436,000 |
| 13 Dec 2023 | 7.45 | 7.99 | 7.30 | 7.99 | 7.93 | 782,800 |
| 12 Dec 2023 | 7.61 | 7.61 | 7.22 | 7.29 | 7.23 | 274,900 |
| 11 Dec 2023 | 7.63 | 7.69 | 7.52 | 7.60 | 7.54 | 212,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.