Aris Water Solutions Inc - Class A (ARIS) Prix et données historiques

Aris Water Solutions Inc - Class A
ARIS
(NYSE)
Fermé
27.44
+1.07 (+4.06%)
sur:usd•À partir du : 21 nov. 2024 15:59 UTC -5
Pre Marché:27.5+0.06 (+0.22%)
Ouvert
26.64
Haut
27.56
Bas
26.15

Taux historiques Aris Water Solutions Inc - Class A

Fréquence

Quotidien

De Oct 22, 2024 à Nov 22, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
21 nov. 2024	27.58	25.99	26.85	27.43	2.16%
20 nov. 2024	26.39	24.75	24.97	26.37	5.61%
19 nov. 2024	25.06	24.34	24.34	24.87	2.18%
18 nov. 2024	24.88	23.93	24.19	24.68	2.03%
15 nov. 2024	24.74	23.91	24.74	23.93	-3.27%
14 nov. 2024	25.10	24.29	24.75	24.55	-0.81%
13 nov. 2024	25.38	24.46	25.32	24.51	-3.20%
12 nov. 2024	26.34	25.08	25.16	25.11	-0.20%
11 nov. 2024	25.62	24.09	24.39	25.26	3.57%
8 nov. 2024	23.71	21.63	22.28	23.65	6.15%
7 nov. 2024	22.33	21.17	21.20	22.22	4.81%
6 nov. 2024	22.36	20.98	21.16	22.17	4.77%
5 nov. 2024	22.03	17.51	17.51	20.98	19.82%
4 nov. 2024	17.40	16.38	16.38	16.56	1.10%
1 nov. 2024	16.80	16.12	16.74	16.29	-2.69%
31 oct. 2024	16.82	16.32	16.47	16.50	0.18%
30 oct. 2024	16.38	15.69	15.69	16.31	3.95%
29 oct. 2024	15.89	15.24	15.25	15.74	3.21%
28 oct. 2024	15.23	14.46	15.06	15.14	0.53%
25 oct. 2024	15.57	14.95	15.40	15.05	-2.27%
24 oct. 2024	15.48	15.01	15.39	15.29	-0.65%
23 oct. 2024	16.11	15.27	15.94	15.38	-3.51%
22 oct. 2024	16.41	16.07	16.20	16.08	-0.74%

Plus haut:27.58

Plus bas:14.46

Moyenne:20.61

Différence:11.23

% Variation:69.32%

Vendeur de données: Xignite Logo

Actions