Aris Water Solutions Inc NYSE:ARIS Historical Prices

Below are the 372 trading days of historical prices for ARIS.

# Exchange Symbol Date Open High Low Close
372 NYSE ARIS Thu, Mar 21, 2024 13.36 13.65 13.07 13.56
371 NYSE ARIS Wed, Mar 20, 2024 13.69 13.77 13.37 13.55
370 NYSE ARIS Tue, Mar 19, 2024 13.38 13.80 13.35 13.66
369 NYSE ARIS Mon, Mar 18, 2024 13.60 13.98 13.26 13.46
368 NYSE ARIS Fri, Mar 15, 2024 13.00 13.70 12.87 13.60
367 NYSE ARIS Thu, Mar 14, 2024 13.27 13.35 13.02 13.20
366 NYSE ARIS Wed, Mar 13, 2024 12.92 13.42 12.69 13.27
365 NYSE ARIS Tue, Mar 12, 2024 13.23 13.38 12.62 12.92
364 NYSE ARIS Mon, Mar 11, 2024 11.99 12.90 11.89 12.87
363 NYSE ARIS Fri, Mar 8, 2024 11.80 12.00 11.75 11.99
362 NYSE ARIS Thu, Mar 7, 2024 11.50 11.81 11.39 11.73
361 NYSE ARIS Wed, Mar 6, 2024 11.65 11.68 11.32 11.48
360 NYSE ARIS Tue, Mar 5, 2024 11.68 12.00 11.66 11.65
359 NYSE ARIS Mon, Mar 4, 2024 12.30 12.37 11.65 11.82
358 NYSE ARIS Fri, Mar 1, 2024 12.05 12.32 11.84 12.18
357 NYSE ARIS Thu, Feb 29, 2024 10.80 12.19 10.56 12.04
356 NYSE ARIS Wed, Feb 28, 2024 9.82 10.17 9.76 9.90
355 NYSE ARIS Tue, Feb 27, 2024 9.78 9.95 9.76 9.86
354 NYSE ARIS Mon, Feb 26, 2024 9.66 9.80 9.50 9.65
353 NYSE ARIS Fri, Feb 23, 2024 9.49 9.72 9.38 9.66
352 NYSE ARIS Thu, Feb 22, 2024 9.79 9.92 9.52 9.55
351 NYSE ARIS Wed, Feb 21, 2024 9.44 9.85 9.44 9.76
350 NYSE ARIS Tue, Feb 20, 2024 9.36 9.65 9.27 9.46
349 NYSE ARIS Fri, Feb 16, 2024 9.34 9.53 9.20 9.44
348 NYSE ARIS Thu, Feb 15, 2024 9.19 9.50 9.17 9.37
347 NYSE ARIS Wed, Feb 14, 2024 8.67 9.05 8.67 9.02
346 NYSE ARIS Tue, Feb 13, 2024 8.67 8.82 8.46 8.54
345 NYSE ARIS Mon, Feb 12, 2024 8.78 9.05 8.78 8.94
344 NYSE ARIS Fri, Feb 9, 2024 8.73 8.86 8.63 8.69
343 NYSE ARIS Thu, Feb 8, 2024 8.62 8.82 8.62 8.75
342 NYSE ARIS Wed, Feb 7, 2024 8.58 8.75 8.42 8.66
341 NYSE ARIS Tue, Feb 6, 2024 8.48 8.64 8.31 8.51
340 NYSE ARIS Mon, Feb 5, 2024 8.50 8.59 8.37 8.50
339 NYSE ARIS Fri, Feb 2, 2024 8.68 8.76 8.45 8.63
338 NYSE ARIS Thu, Feb 1, 2024 8.75 8.94 8.64 8.76
337 NYSE ARIS Wed, Jan 31, 2024 8.73 8.96 8.65 8.70
336 NYSE ARIS Tue, Jan 30, 2024 8.61 8.86 8.61 8.80
335 NYSE ARIS Mon, Jan 29, 2024 8.73 8.80 8.53 8.77
334 NYSE ARIS Fri, Jan 26, 2024 8.57 8.74 8.52 8.71
333 NYSE ARIS Thu, Jan 25, 2024 8.25 8.52 8.21 8.51
332 NYSE ARIS Wed, Jan 24, 2024 8.26 8.32 8.08 8.14
331 NYSE ARIS Tue, Jan 23, 2024 8.16 8.27 8.01 8.12
330 NYSE ARIS Mon, Jan 22, 2024 8.05 8.09 7.87 8.06
329 NYSE ARIS Fri, Jan 19, 2024 8.04 8.04 7.74 7.99
328 NYSE ARIS Thu, Jan 18, 2024 7.97 8.02 7.81 7.99
327 NYSE ARIS Wed, Jan 17, 2024 7.82 7.98 7.76 7.94
326 NYSE ARIS Tue, Jan 16, 2024 8.01 8.02 7.86 7.88
325 NYSE ARIS Fri, Jan 12, 2024 8.22 8.30 8.06 8.07
324 NYSE ARIS Thu, Jan 11, 2024 8.13 8.14 7.88 8.07
323 NYSE ARIS Wed, Jan 10, 2024 8.10 8.14 7.95 8.14
322 NYSE ARIS Tue, Jan 9, 2024 8.26 8.26 8.08 8.13
321 NYSE ARIS Mon, Jan 8, 2024 8.30 8.36 8.02 8.34
320 NYSE ARIS Fri, Jan 5, 2024 8.30 8.50 8.09 8.33
319 NYSE ARIS Thu, Jan 4, 2024 8.76 8.76 8.19 8.26
318 NYSE ARIS Wed, Jan 3, 2024 8.61 9.02 8.48 8.70
317 NYSE ARIS Tue, Jan 2, 2024 8.36 8.95 8.25 8.69
316 NYSE ARIS Fri, Dec 29, 2023 8.67 8.69 8.32 8.39
315 NYSE ARIS Thu, Dec 28, 2023 8.52 8.68 8.38 8.66
314 NYSE ARIS Wed, Dec 27, 2023 8.52 8.59 8.40 8.54
313 NYSE ARIS Tue, Dec 26, 2023 8.49 8.59 8.45 8.52
312 NYSE ARIS Fri, Dec 22, 2023 8.48 8.75 8.36 8.37
311 NYSE ARIS Thu, Dec 21, 2023 8.30 8.56 8.13 8.33
310 NYSE ARIS Wed, Dec 20, 2023 8.31 8.66 8.18 8.21
309 NYSE ARIS Tue, Dec 19, 2023 7.93 8.44 7.93 8.37
308 NYSE ARIS Mon, Dec 18, 2023 7.97 8.10 7.85 7.94
307 NYSE ARIS Fri, Dec 15, 2023 8.35 8.44 7.86 7.88
306 NYSE ARIS Thu, Dec 14, 2023 8.23 8.63 8.19 8.31
305 NYSE ARIS Wed, Dec 13, 2023 7.45 7.99 7.30 7.99
304 NYSE ARIS Tue, Dec 12, 2023 7.61 7.61 7.22 7.29
303 NYSE ARIS Mon, Dec 11, 2023 7.63 7.69 7.52 7.60
302 NYSE ARIS Fri, Dec 8, 2023 7.60 7.81 7.53 7.70
301 NYSE ARIS Thu, Dec 7, 2023 7.73 7.77 7.53 7.63
300 NYSE ARIS Wed, Dec 6, 2023 7.79 8.05 7.64 7.71
299 NYSE ARIS Tue, Dec 5, 2023 8.24 8.30 7.74 7.70
298 NYSE ARIS Mon, Dec 4, 2023 8.36 8.57 8.05 8.26
297 NYSE ARIS Fri, Dec 1, 2023 8.08 8.47 8.05 8.40
296 NYSE ARIS Thu, Nov 30, 2023 8.16 8.25 8.05 8.08
295 NYSE ARIS Wed, Nov 29, 2023 8.10 8.24 8.02 8.14
294 NYSE ARIS Tue, Nov 28, 2023 8.04 8.09 7.90 8.05
293 NYSE ARIS Mon, Nov 27, 2023 8.29 8.30 8.00 8.06
292 NYSE ARIS Fri, Nov 24, 2023 8.08 8.35 8.07 8.32
291 NYSE ARIS Wed, Nov 22, 2023 7.92 8.07 7.80 8.04
290 NYSE ARIS Tue, Nov 21, 2023 8.19 8.25 7.90 7.92
289 NYSE ARIS Mon, Nov 20, 2023 8.32 8.40 8.14 8.16
288 NYSE ARIS Fri, Nov 17, 2023 8.36 8.40 8.14 8.27
287 NYSE ARIS Thu, Nov 16, 2023 8.58 8.65 8.15 8.23
286 NYSE ARIS Wed, Nov 15, 2023 8.92 9.13 8.50 8.57
285 NYSE ARIS Tue, Nov 14, 2023 8.95 9.11 8.69 8.90
284 NYSE ARIS Mon, Nov 13, 2023 8.77 8.89 8.61 8.66
283 NYSE ARIS Fri, Nov 10, 2023 8.42 8.87 8.40 8.87
282 NYSE ARIS Thu, Nov 9, 2023 8.70 8.74 8.40 8.42
281 NYSE ARIS Wed, Nov 8, 2023 8.80 8.84 8.39 8.58
280 NYSE ARIS Tue, Nov 7, 2023 9.28 9.32 8.76 8.81
279 NYSE ARIS Mon, Nov 6, 2023 9.60 9.60 9.27 9.36
278 NYSE ARIS Fri, Nov 3, 2023 9.27 10.00 9.19 9.58
277 NYSE ARIS Thu, Nov 2, 2023 8.66 9.23 8.46 9.09
276 NYSE ARIS Wed, Nov 1, 2023 8.29 8.47 8.08 8.26
275 NYSE ARIS Tue, Oct 31, 2023 8.04 8.51 8.03 8.35
274 NYSE ARIS Mon, Oct 30, 2023 8.27 8.30 7.85 8.07
273 NYSE ARIS Fri, Oct 27, 2023 8.00 8.30 7.84 8.24
272 NYSE ARIS Thu, Oct 26, 2023 8.08 8.24 7.83 8.00
271 NYSE ARIS Wed, Oct 25, 2023 8.15 8.30 8.11 8.15
270 NYSE ARIS Tue, Oct 24, 2023 8.35 8.42 8.09 8.21
269 NYSE ARIS Mon, Oct 23, 2023 8.25 8.62 8.20 8.30
268 NYSE ARIS Fri, Oct 20, 2023 8.80 8.88 8.32 8.34
267 NYSE ARIS Thu, Oct 19, 2023 9.16 9.38 8.81 8.82
266 NYSE ARIS Wed, Oct 18, 2023 9.41 9.51 9.00 9.24
265 NYSE ARIS Tue, Oct 17, 2023 9.39 9.68 9.37 9.45
264 NYSE ARIS Mon, Oct 16, 2023 9.25 9.47 9.08 9.43
263 NYSE ARIS Fri, Oct 13, 2023 10.06 10.16 8.65 9.10
262 NYSE ARIS Thu, Oct 12, 2023 10.12 10.12 9.74 9.97
261 NYSE ARIS Wed, Oct 11, 2023 10.13 10.35 10.06 10.09
260 NYSE ARIS Tue, Oct 10, 2023 10.18 10.37 9.99 10.17
259 NYSE ARIS Mon, Oct 9, 2023 10.12 10.32 9.97 10.07
258 NYSE ARIS Fri, Oct 6, 2023 10.05 10.32 9.98 10.01
257 NYSE ARIS Thu, Oct 5, 2023 9.91 10.05 9.74 9.89
256 NYSE ARIS Wed, Oct 4, 2023 9.73 10.03 9.58 9.99
255 NYSE ARIS Tue, Oct 3, 2023 9.63 9.86 9.55 9.76
254 NYSE ARIS Mon, Oct 2, 2023 9.94 10.00 9.57 9.69
253 NYSE ARIS Fri, Sep 29, 2023 10.18 10.18 9.97 9.98
252 NYSE ARIS Thu, Sep 28, 2023 9.94 10.52 9.87 10.11
251 NYSE ARIS Wed, Sep 27, 2023 9.96 10.12 9.93 9.95
250 NYSE ARIS Tue, Sep 26, 2023 10.27 10.36 9.87 9.87
249 NYSE ARIS Mon, Sep 25, 2023 10.15 10.41 10.07 10.39
248 NYSE ARIS Fri, Sep 22, 2023 10.16 10.28 10.09 10.17
247 NYSE ARIS Thu, Sep 21, 2023 10.38 10.38 10.09 10.12
246 NYSE ARIS Wed, Sep 20, 2023 10.51 10.69 10.40 10.41
245 NYSE ARIS Tue, Sep 19, 2023 10.93 10.98 10.49 10.51
244 NYSE ARIS Mon, Sep 18, 2023 10.96 11.05 10.77 10.87
243 NYSE ARIS Fri, Sep 15, 2023 10.86 11.00 10.72 10.82
242 NYSE ARIS Thu, Sep 14, 2023 10.39 11.03 10.35 10.89
241 NYSE ARIS Wed, Sep 13, 2023 10.55 10.59 10.10 10.19
240 NYSE ARIS Tue, Sep 12, 2023 9.83 10.16 9.83 9.97
239 NYSE ARIS Mon, Sep 11, 2023 9.93 9.93 9.76 9.85
238 NYSE ARIS Fri, Sep 8, 2023 9.95 10.03 9.77 9.85
237 NYSE ARIS Thu, Sep 7, 2023 9.98 10.04 9.71 9.92
236 NYSE ARIS Wed, Sep 6, 2023 10.25 10.28 9.92 10.02
235 NYSE ARIS Tue, Sep 5, 2023 10.48 10.53 10.23 10.26
234 NYSE ARIS Fri, Sep 1, 2023 10.36 10.59 10.32 10.45
233 NYSE ARIS Thu, Aug 31, 2023 10.62 10.65 10.20 10.24
232 NYSE ARIS Wed, Aug 30, 2023 10.66 10.72 10.55 10.62
231 NYSE ARIS Tue, Aug 29, 2023 10.64 10.68 10.53 10.66
230 NYSE ARIS Mon, Aug 28, 2023 10.68 10.87 10.59 10.61
229 NYSE ARIS Fri, Aug 25, 2023 10.60 10.77 10.52 10.65
228 NYSE ARIS Thu, Aug 24, 2023 10.57 10.70 10.51 10.60
227 NYSE ARIS Wed, Aug 23, 2023 11.00 11.06 10.63 10.63
226 NYSE ARIS Tue, Aug 22, 2023 11.25 11.33 10.83 10.95
225 NYSE ARIS Mon, Aug 21, 2023 11.66 11.66 11.23 11.24
224 NYSE ARIS Fri, Aug 18, 2023 11.30 11.70 11.30 11.61
223 NYSE ARIS Thu, Aug 17, 2023 11.18 11.47 10.97 11.37
222 NYSE ARIS Wed, Aug 16, 2023 11.39 11.58 11.11 11.14
221 NYSE ARIS Tue, Aug 15, 2023 11.44 11.57 11.27 11.37
220 NYSE ARIS Mon, Aug 14, 2023 11.31 11.94 11.23 11.60
219 NYSE ARIS Fri, Aug 11, 2023 11.28 11.38 11.21 11.33
218 NYSE ARIS Thu, Aug 10, 2023 11.65 11.72 11.31 11.35
217 NYSE ARIS Wed, Aug 9, 2023 11.26 11.67 11.26 11.62
216 NYSE ARIS Tue, Aug 8, 2023 11.28 11.46 10.92 11.20
215 NYSE ARIS Mon, Aug 7, 2023 11.74 11.84 11.40 11.58
214 NYSE ARIS Fri, Aug 4, 2023 11.02 11.96 11.02 11.64
213 NYSE ARIS Thu, Aug 3, 2023 11.82 12.92 10.94 11.01
212 NYSE ARIS Wed, Aug 2, 2023 10.87 11.04 10.65 10.75
211 NYSE ARIS Tue, Aug 1, 2023 10.92 11.13 10.74 10.94
210 NYSE ARIS Mon, Jul 31, 2023 10.80 11.05 10.80 10.93
209 NYSE ARIS Fri, Jul 28, 2023 10.77 10.96 10.70 10.76
208 NYSE ARIS Thu, Jul 27, 2023 11.00 11.00 10.55 10.61
207 NYSE ARIS Wed, Jul 26, 2023 10.93 10.99 10.76 10.90
206 NYSE ARIS Tue, Jul 25, 2023 10.84 11.03 10.63 11.01
205 NYSE ARIS Mon, Jul 24, 2023 10.74 11.04 10.53 10.88
204 NYSE ARIS Fri, Jul 21, 2023 11.21 11.31 10.70 10.77
203 NYSE ARIS Thu, Jul 20, 2023 10.37 11.14 10.36 11.14
202 NYSE ARIS Wed, Jul 19, 2023 10.63 10.80 10.23 10.32
201 NYSE ARIS Tue, Jul 18, 2023 9.91 10.65 9.91 10.60
200 NYSE ARIS Mon, Jul 17, 2023 9.81 10.43 9.81 9.90
199 NYSE ARIS Fri, Jul 14, 2023 10.76 10.76 9.80 9.81
198 NYSE ARIS Thu, Jul 13, 2023 10.73 11.25 10.68 10.85
197 NYSE ARIS Wed, Jul 12, 2023 10.81 10.81 10.53 10.71
196 NYSE ARIS Tue, Jul 11, 2023 10.63 10.91 10.46 10.71
195 NYSE ARIS Mon, Jul 10, 2023 10.45 10.75 10.37 10.61
194 NYSE ARIS Fri, Jul 7, 2023 9.95 10.64 9.95 10.45
193 NYSE ARIS Thu, Jul 6, 2023 10.07 10.15 9.36 9.97
192 NYSE ARIS Wed, Jul 5, 2023 10.52 10.52 10.19 10.24
191 NYSE ARIS Mon, Jul 3, 2023 10.23 10.58 10.21 10.52
190 NYSE ARIS Fri, Jun 30, 2023 10.71 10.71 10.18 10.32
189 NYSE ARIS Thu, Jun 29, 2023 10.33 10.77 10.24 10.59
188 NYSE ARIS Wed, Jun 28, 2023 9.56 10.25 9.40 10.23
187 NYSE ARIS Tue, Jun 27, 2023 9.46 9.59 9.20 9.57
186 NYSE ARIS Mon, Jun 26, 2023 9.19 9.54 9.12 9.43
185 NYSE ARIS Fri, Jun 23, 2023 9.15 9.37 9.10 9.20
184 NYSE ARIS Thu, Jun 22, 2023 9.58 9.63 9.26 9.36
183 NYSE ARIS Wed, Jun 21, 2023 9.43 9.80 9.32 9.63
182 NYSE ARIS Tue, Jun 20, 2023 9.45 9.55 9.19 9.51
181 NYSE ARIS Fri, Jun 16, 2023 9.49 9.66 9.11 9.59
180 NYSE ARIS Thu, Jun 15, 2023 8.96 9.50 8.85 9.39
179 NYSE ARIS Wed, Jun 14, 2023 9.62 9.65 9.14 9.07
178 NYSE ARIS Tue, Jun 13, 2023 9.62 9.84 9.50 9.54
177 NYSE ARIS Mon, Jun 12, 2023 9.25 9.55 9.14 9.55
176 NYSE ARIS Fri, Jun 9, 2023 9.43 9.43 9.17 9.22
175 NYSE ARIS Thu, Jun 8, 2023 9.86 9.94 9.37 9.43
174 NYSE ARIS Wed, Jun 7, 2023 9.52 9.94 9.48 9.90
173 NYSE ARIS Tue, Jun 6, 2023 9.09 9.47 9.00 9.43
172 NYSE ARIS Mon, Jun 5, 2023 9.19 9.24 9.09 9.13
171 NYSE ARIS Fri, Jun 2, 2023 9.36 9.46 9.06 9.13
170 NYSE ARIS Thu, Jun 1, 2023 9.22 9.50 9.14 9.16
169 NYSE ARIS Wed, May 31, 2023 9.27 9.28 8.86 9.19
168 NYSE ARIS Tue, May 30, 2023 9.67 9.75 9.07 9.29
167 NYSE ARIS Fri, May 26, 2023 9.42 9.63 9.38 9.63
166 NYSE ARIS Thu, May 25, 2023 9.56 9.56 9.25 9.43
165 NYSE ARIS Wed, May 24, 2023 9.60 9.84 9.58 9.61
164 NYSE ARIS Tue, May 23, 2023 9.60 9.95 9.60 9.70
163 NYSE ARIS Mon, May 22, 2023 9.45 9.77 9.40 9.61
162 NYSE ARIS Fri, May 19, 2023 9.56 9.63 9.27 9.39
161 NYSE ARIS Thu, May 18, 2023 9.10 9.40 8.96 9.38
160 NYSE ARIS Wed, May 17, 2023 8.97 9.30 8.97 9.18
159 NYSE ARIS Tue, May 16, 2023 9.12 9.25 8.84 8.87
158 NYSE ARIS Mon, May 15, 2023 9.04 9.49 9.03 9.25
157 NYSE ARIS Fri, May 12, 2023 8.95 9.29 8.95 9.09
156 NYSE ARIS Thu, May 11, 2023 8.89 9.09 8.73 8.91
155 NYSE ARIS Wed, May 10, 2023 9.31 9.49 8.97 9.04
154 NYSE ARIS Tue, May 9, 2023 8.12 9.60 8.12 9.08
153 NYSE ARIS Mon, May 8, 2023 7.00 7.43 6.91 7.21
152 NYSE ARIS Fri, May 5, 2023 7.07 7.15 6.82 6.85
151 NYSE ARIS Thu, May 4, 2023 7.20 7.20 6.78 6.85
150 NYSE ARIS Wed, May 3, 2023 7.29 7.38 7.04 7.24
149 NYSE ARIS Tue, May 2, 2023 7.44 7.44 7.08 7.23
148 NYSE ARIS Mon, May 1, 2023 7.26 7.52 7.16 7.49
147 NYSE ARIS Fri, Apr 28, 2023 7.24 7.52 7.14 7.27
146 NYSE ARIS Thu, Apr 27, 2023 6.86 7.26 6.78 7.26
145 NYSE ARIS Wed, Apr 26, 2023 6.75 6.97 6.69 6.81
144 NYSE ARIS Tue, Apr 25, 2023 7.06 7.06 6.74 6.80
143 NYSE ARIS Mon, Apr 24, 2023 7.06 7.20 6.97 7.16
142 NYSE ARIS Fri, Apr 21, 2023 7.22 7.22 6.96 7.07
141 NYSE ARIS Thu, Apr 20, 2023 7.60 7.60 7.24 7.31
140 NYSE ARIS Wed, Apr 19, 2023 7.70 7.75 7.35 7.66
139 NYSE ARIS Tue, Apr 18, 2023 8.07 8.27 7.58 7.65
138 NYSE ARIS Mon, Apr 17, 2023 7.91 8.26 7.91 8.21
137 NYSE ARIS Fri, Apr 14, 2023 7.87 8.00 7.78 7.88
136 NYSE ARIS Thu, Apr 13, 2023 7.95 7.98 7.75 7.85
135 NYSE ARIS Wed, Apr 12, 2023 8.10 8.11 7.85 7.96
134 NYSE ARIS Tue, Apr 11, 2023 8.04 8.04 7.81 8.00
133 NYSE ARIS Mon, Apr 10, 2023 8.00 8.24 7.94 7.95
132 NYSE ARIS Thu, Apr 6, 2023 7.68 8.20 7.57 8.02
131 NYSE ARIS Wed, Apr 5, 2023 7.45 7.68 7.37 7.67
130 NYSE ARIS Tue, Apr 4, 2023 7.98 7.98 7.44 7.50
129 NYSE ARIS Mon, Apr 3, 2023 7.93 8.15 7.77 7.95
128 NYSE ARIS Fri, Mar 31, 2023 7.93 7.97 7.71 7.79
127 NYSE ARIS Thu, Mar 30, 2023 7.91 7.96 7.69 7.86
126 NYSE ARIS Wed, Mar 29, 2023 8.03 8.11 7.67 7.78
125 NYSE ARIS Tue, Mar 28, 2023 8.06 8.23 7.82 7.94
124 NYSE ARIS Mon, Mar 27, 2023 8.17 8.23 8.09 8.13
123 NYSE ARIS Fri, Mar 24, 2023 7.86 8.03 7.51 8.00
122 NYSE ARIS Thu, Mar 23, 2023 8.09 8.38 7.89 7.96
121 NYSE ARIS Wed, Mar 22, 2023 8.69 8.73 8.01 8.02
120 NYSE ARIS Tue, Mar 21, 2023 8.52 9.07 8.44 8.70
119 NYSE ARIS Mon, Mar 20, 2023 8.32 8.60 8.12 8.24
118 NYSE ARIS Fri, Mar 17, 2023 8.49 8.69 8.28 8.28
117 NYSE ARIS Thu, Mar 16, 2023 8.51 8.84 8.13 8.60
116 NYSE ARIS Wed, Mar 15, 2023 9.08 9.08 8.33 8.51
115 NYSE ARIS Tue, Mar 14, 2023 9.87 10.00 9.37 9.56
114 NYSE ARIS Mon, Mar 13, 2023 9.58 10.04 9.29 9.61
113 NYSE ARIS Fri, Mar 10, 2023 10.41 10.42 9.70 9.89
112 NYSE ARIS Thu, Mar 9, 2023 10.91 11.02 10.32 10.43
111 NYSE ARIS Wed, Mar 8, 2023 11.02 11.46 10.75 10.94
110 NYSE ARIS Tue, Mar 7, 2023 12.18 12.18 10.04 11.20
109 NYSE ARIS Mon, Mar 6, 2023 13.97 14.17 13.08 13.24
108 NYSE ARIS Fri, Mar 3, 2023 13.72 13.96 13.67 13.77
107 NYSE ARIS Thu, Mar 2, 2023 13.47 14.01 13.45 13.92
106 NYSE ARIS Wed, Mar 1, 2023 14.05 14.29 13.31 13.58
105 NYSE ARIS Tue, Feb 28, 2023 14.02 14.64 14.02 14.16
104 NYSE ARIS Mon, Feb 27, 2023 13.63 14.03 13.58 13.98
103 NYSE ARIS Fri, Feb 24, 2023 13.53 13.60 13.11 13.47
102 NYSE ARIS Thu, Feb 23, 2023 13.89 13.92 13.64 13.76
101 NYSE ARIS Wed, Feb 22, 2023 13.66 13.80 13.11 13.69
100 NYSE ARIS Tue, Feb 21, 2023 13.87 14.22 13.53 13.62
99 NYSE ARIS Fri, Feb 17, 2023 14.49 14.49 14.02 14.04
98 NYSE ARIS Thu, Feb 16, 2023 14.55 14.83 14.40 14.47
97 NYSE ARIS Wed, Feb 15, 2023 14.41 14.72 14.41 14.72
96 NYSE ARIS Tue, Feb 14, 2023 14.21 14.78 14.06 14.66
95 NYSE ARIS Mon, Feb 13, 2023 14.33 14.69 14.19 14.35
94 NYSE ARIS Fri, Feb 10, 2023 13.82 14.48 13.65 14.29
93 NYSE ARIS Thu, Feb 9, 2023 13.96 13.96 13.32 13.76
92 NYSE ARIS Wed, Feb 8, 2023 14.18 14.27 13.64 13.90
91 NYSE ARIS Tue, Feb 7, 2023 14.21 14.45 13.87 14.20
90 NYSE ARIS Mon, Feb 6, 2023 14.04 14.89 14.02 14.26
89 NYSE ARIS Fri, Feb 3, 2023 12.79 14.35 12.51 14.27
88 NYSE ARIS Thu, Feb 2, 2023 14.94 14.95 12.44 13.69
87 NYSE ARIS Wed, Feb 1, 2023 15.50 15.50 14.81 15.19
86 NYSE ARIS Tue, Jan 31, 2023 15.57 15.75 15.23 15.49
85 NYSE ARIS Mon, Jan 30, 2023 15.31 15.60 15.13 15.39
84 NYSE ARIS Fri, Jan 27, 2023 15.95 15.95 15.47 15.50
83 NYSE ARIS Thu, Jan 26, 2023 16.18 16.18 15.61 15.97
82 NYSE ARIS Wed, Jan 25, 2023 16.15 16.43 15.86 16.05
81 NYSE ARIS Tue, Jan 24, 2023 16.72 16.86 15.92 16.35
80 NYSE ARIS Mon, Jan 23, 2023 16.23 16.75 16.05 16.54
79 NYSE ARIS Fri, Jan 20, 2023 15.50 16.20 15.35 16.20
78 NYSE ARIS Thu, Jan 19, 2023 15.12 15.48 14.96 15.42
77 NYSE ARIS Wed, Jan 18, 2023 15.82 16.13 15.29 15.30
76 NYSE ARIS Tue, Jan 17, 2023 15.40 15.73 15.21 15.70
75 NYSE ARIS Fri, Jan 13, 2023 15.67 15.84 15.18 15.22
74 NYSE ARIS Thu, Jan 12, 2023 16.14 16.29 15.80 15.85
73 NYSE ARIS Wed, Jan 11, 2023 15.44 16.07 15.32 16.05
72 NYSE ARIS Tue, Jan 10, 2023 14.90 15.40 14.73 15.36
71 NYSE ARIS Mon, Jan 9, 2023 15.16 15.34 14.75 14.95
70 NYSE ARIS Fri, Jan 6, 2023 14.42 14.92 14.20 14.90
69 NYSE ARIS Thu, Jan 5, 2023 14.20 14.35 13.89 14.17
68 NYSE ARIS Wed, Jan 4, 2023 14.49 14.63 13.82 14.19
67 NYSE ARIS Tue, Jan 3, 2023 14.58 14.62 14.19 14.50
66 NYSE ARIS Fri, Dec 30, 2022 14.35 14.61 14.23 14.41
65 NYSE ARIS Thu, Dec 29, 2022 14.08 14.54 14.08 14.49
64 NYSE ARIS Wed, Dec 28, 2022 14.80 14.94 13.91 13.99
63 NYSE ARIS Tue, Dec 27, 2022 15.51 15.54 14.59 14.83
62 NYSE ARIS Fri, Dec 23, 2022 14.98 15.53 14.98 15.48
61 NYSE ARIS Thu, Dec 22, 2022 15.25 15.25 14.55 14.85
60 NYSE ARIS Wed, Dec 21, 2022 15.15 15.33 14.72 15.27
59 NYSE ARIS Tue, Dec 20, 2022 14.96 15.24 14.59 14.87
58 NYSE ARIS Mon, Dec 19, 2022 15.90 16.10 14.84 15.05
57 NYSE ARIS Fri, Dec 16, 2022 14.07 16.08 14.02 15.94
56 NYSE ARIS Thu, Dec 15, 2022 15.45 15.74 15.32 15.47
55 NYSE ARIS Wed, Dec 14, 2022 15.42 15.74 15.30 15.56
54 NYSE ARIS Tue, Dec 13, 2022 15.50 15.74 15.36 15.42
53 NYSE ARIS Mon, Dec 12, 2022 15.25 15.42 15.04 15.36
52 NYSE ARIS Fri, Dec 9, 2022 15.20 15.67 15.11 15.11
51 NYSE ARIS Thu, Dec 8, 2022 14.99 15.30 14.74 15.02
50 NYSE ARIS Wed, Dec 7, 2022 15.28 15.53 14.57 14.75
49 NYSE ARIS Tue, Dec 6, 2022 16.30 16.30 14.92 15.34
48 NYSE ARIS Mon, Dec 5, 2022 16.37 16.38 16.00 16.27
47 NYSE ARIS Fri, Dec 2, 2022 16.16 16.49 16.13 16.27
46 NYSE ARIS Thu, Dec 1, 2022 15.94 16.72 15.78 16.36
45 NYSE ARIS Wed, Nov 30, 2022 15.95 16.00 15.58 15.82
44 NYSE ARIS Tue, Nov 29, 2022 15.82 15.94 15.57 15.87
43 NYSE ARIS Mon, Nov 28, 2022 15.59 15.67 15.24 15.61
42 NYSE ARIS Fri, Nov 25, 2022 16.20 16.21 15.80 15.81
41 NYSE ARIS Wed, Nov 23, 2022 15.98 16.12 15.76 16.08
40 NYSE ARIS Tue, Nov 22, 2022 16.00 16.27 15.81 16.00
39 NYSE ARIS Mon, Nov 21, 2022 15.15 16.07 15.15 15.99
38 NYSE ARIS Fri, Nov 18, 2022 16.93 16.93 15.58 16.05
37 NYSE ARIS Thu, Nov 17, 2022 16.73 17.08 16.48 16.85
36 NYSE ARIS Wed, Nov 16, 2022 17.15 17.40 16.64 17.11
35 NYSE ARIS Tue, Nov 15, 2022 17.50 17.81 17.17 17.40
34 NYSE ARIS Mon, Nov 14, 2022 17.45 17.66 16.95 17.54
33 NYSE ARIS Fri, Nov 11, 2022 16.04 17.62 16.04 17.54
32 NYSE ARIS Thu, Nov 10, 2022 16.05 16.74 15.71 16.26
31 NYSE ARIS Wed, Nov 9, 2022 16.82 16.86 15.87 15.90
30 NYSE ARIS Tue, Nov 8, 2022 16.75 17.13 16.51 17.11
29 NYSE ARIS Mon, Nov 7, 2022 16.65 17.01 16.37 16.84
28 NYSE ARIS Fri, Nov 4, 2022 16.81 17.03 16.11 16.58
27 NYSE ARIS Thu, Nov 3, 2022 16.21 16.68 16.13 16.38
26 NYSE ARIS Wed, Nov 2, 2022 16.51 17.06 16.13 16.38
25 NYSE ARIS Tue, Nov 1, 2022 17.20 17.21 16.38 16.77
24 NYSE ARIS Mon, Oct 31, 2022 16.56 17.35 16.51 17.03
23 NYSE ARIS Fri, Oct 28, 2022 16.44 16.82 15.97 16.77
22 NYSE ARIS Thu, Oct 27, 2022 15.88 16.39 15.73 16.16
21 NYSE ARIS Wed, Oct 26, 2022 14.84 15.69 14.75 15.63
20 NYSE ARIS Tue, Oct 25, 2022 14.38 15.09 14.38 14.75
19 NYSE ARIS Mon, Oct 24, 2022 14.11 14.88 13.76 14.40
18 NYSE ARIS Fri, Oct 21, 2022 13.77 14.10 13.44 14.10
17 NYSE ARIS Thu, Oct 20, 2022 14.02 14.06 13.49 13.65
16 NYSE ARIS Wed, Oct 19, 2022 13.70 14.21 13.24 13.81
15 NYSE ARIS Tue, Oct 18, 2022 14.31 14.47 13.79 14.19
14 NYSE ARIS Mon, Oct 17, 2022 14.13 14.50 13.83 14.10
13 NYSE ARIS Fri, Oct 14, 2022 14.12 14.32 13.71 13.83
12 NYSE ARIS Thu, Oct 13, 2022 13.23 14.21 13.16 14.20
11 NYSE ARIS Wed, Oct 12, 2022 13.68 13.72 13.26 13.55
10 NYSE ARIS Tue, Oct 11, 2022 13.48 13.80 13.28 13.69
9 NYSE ARIS Mon, Oct 10, 2022 13.53 13.87 13.36 13.61
8 NYSE ARIS Fri, Oct 7, 2022 13.56 13.68 13.34 13.60
7 NYSE ARIS Thu, Oct 6, 2022 13.42 13.62 13.06 13.56
6 NYSE ARIS Wed, Oct 5, 2022 13.39 13.66 13.20 13.51
5 NYSE ARIS Tue, Oct 4, 2022 13.79 14.10 13.47 13.67
4 NYSE ARIS Mon, Oct 3, 2022 13.13 13.53 12.89 13.41
3 NYSE ARIS Fri, Sep 30, 2022 12.88 13.12 12.40 12.76
2 NYSE ARIS Thu, Sep 29, 2022 12.85 13.05 12.63 13.01
1 NYSE ARIS Wed, Sep 28, 2022 12.36 13.38 12.36 13.02
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024