Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

16.62 +0.20 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.