Aris Water Solutions

ARIS
🏛️ usa →
24.18
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 24.00 24.00 24.00 24.00 3.8K
09:31 23.96 24.01 23.96 24.01 1.5K
09:34 24.01 24.01 24.01 24.01 1.3K
09:35 24.00 24.07 24.00 24.07 10.4K
09:37 24.00 24.00 24.00 24.00 5.2K
09:39 24.00 24.00 24.00 24.00 1.6K
09:41 23.98 23.98 23.98 23.98 1.7K
09:42 23.98 24.00 23.98 24.00 4.1K
09:43 24.00 24.00 24.00 24.00 2.2K
09:44 23.98 23.98 23.97 23.97 3.0K
09:46 24.00 24.00 23.98 23.98 4.6K
09:49 23.97 23.97 23.97 23.97 3.1K
09:51 23.99 23.99 23.99 23.99 0.9K
09:52 23.99 24.01 23.99 24.01 9.8K
09:53 24.01 24.01 24.01 24.01 0.5K
09:54 24.00 24.01 24.00 24.01 1.0K
09:55 24.00 24.00 24.00 24.00 4.0K
09:56 24.03 24.03 24.03 24.03 2.2K
09:57 24.04 24.04 24.04 24.04 3.2K
09:58 24.05 24.05 24.04 24.04 2.8K
09:59 24.02 24.02 24.02 24.02 2.5K
10:00 24.03 24.03 24.03 24.03 0.9K
10:01 24.05 24.05 24.05 24.05 0.8K
10:02 24.04 24.04 24.03 24.03 4.7K
10:03 24.03 24.03 24.03 24.03 1.6K
10:05 24.04 24.04 24.04 24.04 1.7K
10:11 24.04 24.04 24.04 24.04 0.9K
10:12 24.03 24.03 24.02 24.02 0.9K
10:14 24.01 24.01 24.00 24.00 2.9K
10:16 24.01 24.01 24.01 24.01 5.1K
10:19 24.02 24.03 24.02 24.02 3.6K
10:22 24.03 24.03 24.03 24.03 1.0K
10:23 24.02 24.03 24.02 24.03 4.9K
10:24 24.02 24.06 24.02 24.06 4.2K
10:25 24.06 24.06 24.06 24.06 0.6K
10:27 24.07 24.07 24.05 24.05 3.3K
10:28 24.07 24.09 24.07 24.09 6.3K
10:29 24.09 24.09 24.09 24.09 0.1K
10:30 24.08 24.08 24.08 24.08 1.0K
10:31 24.07 24.07 24.07 24.07 4.4K
10:37 24.11 24.11 24.11 24.11 3.8K
10:43 24.12 24.12 24.12 24.12 2.5K
10:46 24.14 24.14 24.14 24.14 0.7K
10:47 24.13 24.13 24.13 24.13 0.7K
10:50 24.10 24.10 24.10 24.10 0.7K
10:54 24.10 24.10 24.10 24.10 1.1K
10:55 24.10 24.10 24.10 24.10 0.5K
10:56 24.10 24.11 24.10 24.11 1.9K
10:58 24.11 24.12 24.11 24.12 0.7K
11:00 24.14 24.14 24.14 24.14 3.4K
11:06 24.13 24.13 24.13 24.13 0.3K
11:07 24.14 24.14 24.14 24.14 0.9K
11:11 24.13 24.13 24.13 24.13 4.3K
11:16 24.14 24.14 24.14 24.14 1.3K
11:17 24.14 24.14 24.14 24.14 0.4K
11:19 24.13 24.13 24.13 24.13 1.6K
11:20 24.13 24.13 24.13 24.13 0.2K
11:21 24.12 24.12 24.12 24.12 0.3K
11:22 24.12 24.12 24.12 24.12 0.1K
11:24 24.12 24.12 24.12 24.12 0.2K
11:25 24.12 24.12 24.11 24.12 2.2K
11:26 24.11 24.11 24.11 24.11 0.1K
11:27 24.12 24.12 24.11 24.11 10.3K
11:28 24.11 24.11 24.11 24.11 2.6K
11:29 24.11 24.11 24.09 24.09 3.0K
11:33 24.10 24.10 24.10 24.10 1.1K
11:35 24.09 24.09 24.09 24.09 1.7K
11:37 24.09 24.09 24.09 24.09 2.6K
11:38 24.09 24.09 24.09 24.09 0.3K
11:41 24.08 24.08 24.08 24.08 1.2K
11:42 24.08 24.09 24.08 24.09 3.0K
11:44 24.09 24.09 24.09 24.09 1.8K
11:46 24.08 24.08 24.08 24.08 0.3K
11:48 24.08 24.08 24.08 24.08 0.6K
11:49 24.08 24.08 24.08 24.08 0.3K
11:50 24.09 24.09 24.09 24.09 1.1K
11:53 24.08 24.08 24.08 24.08 0.1K
11:54 24.08 24.08 24.08 24.08 0.6K
11:59 24.08 24.08 24.08 24.08 1.0K
12:01 24.08 24.08 24.08 24.08 3.3K
12:06 24.10 24.10 24.10 24.10 0.1K
12:07 24.09 24.09 24.09 24.09 0.1K
12:09 24.09 24.09 24.09 24.09 0.8K
12:11 24.07 24.07 24.07 24.07 2.1K
12:13 24.08 24.08 24.08 24.08 1.8K
12:14 24.08 24.08 24.08 24.08 1.3K
12:16 24.07 24.07 24.07 24.07 0.2K
12:18 24.07 24.07 24.07 24.07 2.6K
12:19 24.05 24.05 24.05 24.05 0.6K
12:24 24.05 24.05 24.05 24.05 0.9K
12:26 24.03 24.03 24.03 24.03 0.5K
12:27 24.03 24.05 24.03 24.05 6.2K
12:29 24.05 24.06 24.05 24.06 1.4K
12:34 24.07 24.07 24.07 24.07 0.1K
12:35 24.07 24.07 24.07 24.07 0.5K
12:37 24.07 24.07 24.07 24.07 0.4K
12:40 24.07 24.07 24.07 24.07 0.5K
12:41 24.06 24.06 24.06 24.06 0.9K
12:44 24.06 24.06 24.06 24.06 0.5K
12:47 24.06 24.06 24.06 24.06 0.3K
12:48 24.05 24.05 24.05 24.05 1.5K
12:53 24.05 24.05 24.05 24.05 4.0K
12:56 24.05 24.05 24.05 24.05 0.2K
12:57 24.05 24.05 24.05 24.05 0.8K
13:03 24.02 24.02 24.02 24.02 1.0K
13:06 24.03 24.03 24.03 24.03 0.5K
13:07 24.03 24.03 24.03 24.03 0.7K
13:09 24.04 24.04 24.04 24.04 1.4K
13:12 24.04 24.04 24.04 24.04 0.4K
13:14 24.04 24.04 24.03 24.03 0.5K
13:15 24.02 24.02 24.02 24.02 14.0K
13:16 24.03 24.03 24.03 24.02 2.4K
13:20 24.03 24.03 24.03 24.03 0.9K
13:21 24.04 24.04 24.04 24.04 0.3K
13:22 24.05 24.05 24.05 24.05 1.7K
13:25 24.04 24.04 24.04 24.04 0.3K
13:28 24.04 24.04 24.04 24.04 3.2K
13:29 24.04 24.04 24.02 24.04 37.0K
13:30 24.04 24.04 24.04 24.04 1.8K
13:31 24.04 24.04 24.03 24.03 2.2K
13:32 24.04 24.04 24.04 24.04 1.1K
13:33 24.06 24.06 24.05 24.05 2.3K
13:34 24.05 24.05 24.05 24.05 1.5K
13:35 24.05 24.05 24.05 24.05 2.4K
13:36 24.06 24.06 24.06 24.06 0.3K
13:37 24.07 24.07 24.07 24.07 2.0K
13:38 24.08 24.08 24.08 24.08 1.2K
13:39 24.08 24.09 24.08 24.09 3.0K
13:41 24.10 24.10 24.10 24.10 1.6K
13:42 24.11 24.11 24.11 24.11 6.9K
13:44 24.10 24.10 24.10 24.10 6.2K
13:45 24.10 24.11 24.10 24.11 3.4K
13:47 24.13 24.13 24.13 24.13 0.6K
13:48 24.15 24.15 24.15 24.15 0.4K
13:50 24.15 24.15 24.15 24.15 3.2K
13:59 24.10 24.10 24.10 24.10 0.6K
14:00 24.09 24.09 24.09 24.09 3.5K
14:07 24.10 24.10 24.10 24.10 0.1K
14:08 24.09 24.09 24.09 24.09 0.3K
14:09 24.08 24.08 24.07 24.07 3.6K
14:17 24.09 24.09 24.09 24.09 0.9K
14:21 24.08 24.08 24.08 24.08 4.4K
14:25 24.07 24.07 24.07 24.07 0.2K
14:27 24.06 24.06 24.06 24.06 0.3K
14:28 24.07 24.07 24.07 24.07 0.9K
14:34 24.06 24.06 24.06 24.06 1.1K
14:39 24.06 24.06 24.06 24.06 1.3K
14:40 24.06 24.06 24.06 24.06 2.0K
14:41 24.08 24.08 24.08 24.08 0.1K
14:42 24.07 24.07 24.07 24.07 1.2K
14:45 24.07 24.07 24.07 24.07 0.6K
14:49 24.08 24.08 24.08 24.08 3.4K
14:52 24.08 24.08 24.08 24.08 2.5K
14:53 24.08 24.08 24.08 24.08 3.3K
14:55 24.08 24.08 24.08 24.08 0.9K
14:58 24.08 24.08 24.08 24.08 0.3K
15:00 24.07 24.07 24.07 24.07 0.9K
15:02 24.08 24.08 24.08 24.08 8.0K
15:03 24.09 24.09 24.09 24.09 0.8K
15:04 24.10 24.10 24.10 24.10 5.8K
15:05 24.10 24.10 24.10 24.10 1.1K
15:08 24.12 24.12 24.12 24.12 1.5K
15:11 24.12 24.12 24.12 24.12 0.2K
15:12 24.12 24.12 24.12 24.12 1.3K
15:16 24.12 24.12 24.12 24.12 2.6K
15:18 24.13 24.13 24.13 24.13 0.3K
15:21 24.11 24.11 24.11 24.11 3.9K
15:23 24.11 24.11 24.11 24.11 1.7K
15:25 24.12 24.12 24.12 24.12 0.1K
15:26 24.12 24.13 24.12 24.13 3.0K
15:28 24.12 24.12 24.12 24.12 4.1K
15:30 24.13 24.13 24.12 24.12 4.1K
15:31 24.12 24.13 24.12 24.13 2.7K
15:32 24.13 24.13 24.13 24.13 1.2K
15:34 24.13 24.13 24.13 24.13 2.0K
15:35 24.13 24.14 24.13 24.14 4.6K
15:36 24.14 24.14 24.14 24.14 1.8K
15:38 24.15 24.15 24.15 24.15 4.7K
15:39 24.15 24.15 24.15 24.15 1.2K
15:40 24.14 24.14 24.14 24.14 3.5K
15:41 24.14 24.15 24.14 24.15 2.3K
15:44 24.14 24.14 24.14 24.14 0.1K
15:45 24.14 24.15 24.14 24.14 5.4K
15:46 24.15 24.15 24.14 24.14 12.8K
15:47 24.15 24.15 24.15 24.15 5.2K
15:48 24.16 24.17 24.16 24.17 1.6K
15:49 24.17 24.17 24.17 24.17 1.1K
15:50 24.16 24.16 24.15 24.16 8.6K
15:52 24.16 24.16 24.16 24.16 1.8K
15:53 24.16 24.16 24.16 24.16 3.0K
15:54 24.17 24.18 24.17 24.17 4.4K
15:55 24.16 24.17 24.16 24.17 9.1K
15:56 24.17 24.17 24.17 24.17 1.2K
15:57 24.17 24.17 24.16 24.17 5.5K
15:58 24.17 24.18 24.14 24.14 15.4K
15:59 24.13 24.14 24.13 24.14 105.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 24.68 24.76 24.18 24.18 2.8M
2025-09-26 24.71 24.90 24.64 24.66 1.3M
2025-09-25 24.53 24.65 24.44 24.65 0.9M
2025-09-24 24.29 24.57 24.25 24.53 0.8M
2025-09-23 24.18 24.33 24.14 24.20 1.7M
2025-09-22 23.97 24.18 23.96 24.14 0.6M
2025-09-19 24.24 24.24 23.91 24.03 1.5M
2025-09-18 24.24 24.24 24.06 24.20 0.8M
2025-09-17 24.06 24.32 24.01 24.12 0.9M
2025-09-16 23.99 24.16 23.90 24.10 1.3M
2025-09-15 24.08 24.21 23.93 23.94 1.0M
2025-09-12 24.17 24.35 24.06 24.06 1.0M
2025-09-11 23.88 24.10 23.87 24.08 0.7M
2025-09-10 23.89 24.28 23.83 24.13 1.1M
2025-09-09 23.95 24.03 23.77 23.79 1.3M
2025-09-08 23.78 23.88 23.74 23.79 0.6M
2025-09-05 23.88 24.02 23.69 23.78 0.9M
2025-09-04 23.70 24.14 23.67 24.03 1.1M
2025-09-03 24.00 24.13 23.76 23.79 0.9M
2025-09-02 24.12 24.25 23.94 24.04 0.8M
2025-08-29 23.94 24.32 23.94 24.27 0.7M
2025-08-28 23.77 24.01 23.74 23.99 0.7M
2025-08-27 23.63 24.02 23.57 23.86 1.0M
2025-08-26 23.80 23.87 23.51 23.70 1.5M
2025-08-25 23.90 23.94 23.73 23.86 0.7M
2025-08-22 23.81 24.14 23.81 23.93 0.6M
2025-08-21 23.62 23.91 23.62 23.74 1.0M
2025-08-20 23.74 23.87 23.60 23.67 1.6M
2025-08-19 23.74 23.88 23.62 23.74 1.7M
2025-08-18 23.74 24.04 23.68 23.69 2.0M
2025-08-15 23.99 24.14 23.85 23.93 0.9M
2025-08-14 23.83 24.19 23.75 23.99 1.2M
2025-08-13 23.73 24.10 23.58 24.00 1.3M
2025-08-12 23.82 24.10 23.40 23.73 2.4M
2025-08-11 23.56 23.80 23.31 23.34 2.8M
2025-08-08 23.90 24.21 23.57 23.62 4.0M
2025-08-07 24.41 24.78 23.78 23.78 6.8M
2025-08-06 20.46 20.54 19.69 19.93 0.5M
2025-08-05 20.12 20.23 19.75 20.18 0.4M
2025-08-04 19.76 19.91 19.47 19.75 0.6M
2025-08-01 20.85 20.96 19.60 19.69 0.6M
2025-07-31 21.06 21.61 21.06 21.27 0.4M
2025-07-30 20.76 21.53 20.55 21.16 0.5M
2025-07-29 21.11 21.33 20.82 21.06 0.5M
2025-07-28 21.76 21.83 21.27 21.33 0.5M
2025-07-25 21.37 21.48 21.13 21.39 0.5M
2025-07-24 21.27 21.46 21.00 21.17 0.6M
2025-07-23 21.28 21.53 21.11 21.36 0.5M
2025-07-22 21.58 21.58 20.68 20.93 0.6M
2025-07-21 22.28 22.36 21.20 21.29 0.5M
2025-07-18 22.68 22.80 22.10 22.13 0.6M
2025-07-17 21.74 22.42 21.63 22.17 1.5M
2025-07-16 22.30 22.81 21.78 22.01 0.7M
2025-07-15 23.06 23.15 22.11 22.22 0.5M
2025-07-14 23.12 23.19 22.52 23.03 1.1M
2025-07-11 23.12 23.75 22.88 23.03 0.7M
2025-07-10 23.23 23.39 22.62 22.95 0.8M
2025-07-09 24.18 24.37 23.34 23.53 0.6M
2025-07-08 23.75 24.68 23.50 24.31 0.6M
2025-07-07 24.40 24.40 23.10 23.31 0.7M
2025-07-03 24.39 24.71 24.14 24.38 0.3M
2025-07-02 24.40 24.65 23.20 24.59 0.6M
2025-07-01 23.50 24.56 22.80 23.87 0.8M
2025-06-30 23.84 23.94 23.30 23.65 1.1M
2025-06-27 24.25 24.40 23.24 23.43 1.8M
2025-06-26 23.77 24.12 23.19 23.90 1.5M
2025-06-25 24.56 24.68 23.41 23.49 0.8M
2025-06-24 23.76 24.86 23.65 24.55 0.6M
2025-06-23 25.52 25.52 23.91 24.09 0.5M
2025-06-20 25.66 25.88 25.27 25.35 0.5M
2025-06-18 25.85 26.02 25.39 25.53 0.3M
2025-06-17 25.96 26.36 25.66 25.87 0.5M
2025-06-16 26.16 26.61 25.13 25.22 0.6M
2025-06-13 26.27 26.82 25.69 26.09 1.3M
2025-06-12 24.77 25.59 24.55 25.52 0.4M
2025-06-11 24.73 25.44 24.41 25.20 0.5M
2025-06-10 25.03 25.21 24.14 24.54 0.5M
2025-06-09 24.96 25.06 24.33 24.57 0.4M
2025-06-06 24.50 25.09 23.82 24.69 0.5M
2025-06-05 23.72 24.57 23.34 23.85 0.7M
2025-06-04 24.00 24.14 23.15 23.47 0.4M
2025-06-03 22.78 24.73 22.55 24.12 0.8M
2025-06-02 22.71 23.03 22.07 22.82 0.8M
2025-05-30 22.27 22.63 21.84 22.04 1.0M
2025-05-29 23.69 23.80 22.32 22.61 0.8M
2025-05-28 24.11 24.23 23.38 23.61 0.6M
2025-05-27 23.63 24.22 23.35 23.85 0.6M
2025-05-23 22.71 23.68 22.71 23.35 0.6M
2025-05-22 22.94 23.50 22.33 23.40 1.0M
2025-05-21 23.62 23.87 22.78 23.03 0.8M
2025-05-20 22.94 24.72 22.70 23.65 1.3M
2025-05-19 22.66 22.96 22.07 22.85 0.6M
2025-05-16 23.38 23.92 22.65 23.06 1.2M
2025-05-15 23.18 23.52 22.85 23.31 0.7M
2025-05-14 24.03 24.38 23.39 23.65 0.8M
2025-05-13 23.62 24.76 23.46 24.33 0.8M
2025-05-12 22.56 23.88 22.22 23.68 0.9M
2025-05-09 21.25 22.05 20.76 21.54 0.7M
2025-05-08 20.21 21.24 20.05 20.81 1.5M
2025-05-07 24.36 24.36 19.70 19.97 2.5M
2025-05-06 25.51 25.78 25.30 25.45 0.4M
2025-05-05 26.00 26.23 25.41 25.52 0.4M
2025-05-02 26.00 26.75 25.55 26.54 0.4M
2025-05-01 24.88 25.84 24.84 25.37 0.4M
2025-04-30 25.23 25.23 24.30 24.96 0.5M
2025-04-29 26.40 26.40 25.51 25.83 0.4M
2025-04-28 25.29 26.36 25.29 26.26 0.4M
2025-04-25 24.96 25.63 24.79 25.60 0.4M
2025-04-24 24.76 25.47 24.72 25.39 0.4M
2025-04-23 25.20 25.93 24.33 24.56 0.6M
2025-04-22 24.35 24.87 24.12 24.59 0.4M
2025-04-21 25.48 25.55 23.72 23.86 0.6M
2025-04-17 25.74 26.88 25.32 25.91 1.4M
2025-04-16 24.40 25.96 24.28 25.56 1.1M
2025-04-15 24.71 25.36 24.47 24.58 0.5M
2025-04-14 25.48 25.48 24.14 24.44 0.7M
2025-04-11 24.67 24.98 23.78 24.70 0.6M
2025-04-10 26.27 26.27 24.21 24.62 0.5M
2025-04-09 24.00 27.72 23.41 26.94 0.9M
2025-04-08 27.04 27.46 23.86 24.57 1.1M
2025-04-07 24.16 27.13 23.02 25.99 1.5M
2025-04-04 26.83 27.36 24.87 25.35 1.1M
2025-04-03 30.25 30.43 27.61 28.82 1.3M
2025-04-02 31.97 33.92 31.94 33.53 1.2M
2025-04-01 31.93 32.95 31.30 32.59 0.8M
2025-03-31 31.50 32.67 30.92 32.04 0.8M
2025-03-28 32.63 33.08 31.26 31.78 0.9M
2025-03-27 32.57 33.25 31.70 33.07 1.1M
2025-03-26 33.83 33.95 32.27 32.64 0.8M
2025-03-25 32.40 33.91 32.40 33.33 1.1M
2025-03-24 32.63 33.34 31.91 32.53 0.7M
2025-03-21 31.50 32.19 30.64 31.90 1.2M
2025-03-20 31.52 32.72 30.82 32.03 1.2M
2025-03-19 29.17 32.33 29.15 31.85 1.2M
2025-03-18 28.94 30.30 28.83 29.47 1.2M
2025-03-17 28.94 30.35 28.74 28.99 1.5M
2025-03-14 29.42 29.86 28.75 29.12 0.6M
2025-03-13 29.71 29.80 28.69 29.05 0.5M
2025-03-12 30.64 30.95 29.17 29.80 0.8M
2025-03-11 27.79 30.87 27.75 30.56 1.2M
2025-03-10 26.18 28.14 26.09 28.04 1.2M
2025-03-07 26.87 27.41 25.59 26.73 0.6M
2025-03-06 27.98 28.40 26.10 26.56 1.0M
2025-03-05 28.33 28.74 27.55 28.73 0.9M
2025-03-04 29.13 29.48 27.88 28.77 0.6M
2025-03-03 31.44 32.56 29.94 30.25 1.1M
2025-02-28 30.37 31.71 29.19 31.46 1.2M
2025-02-27 26.88 32.00 26.87 30.98 1.9M
2025-02-26 26.09 26.69 25.45 25.66 0.7M
2025-02-25 26.31 26.36 25.06 25.81 0.6M
2025-02-24 26.78 27.07 25.69 26.50 0.7M
2025-02-21 29.14 29.98 26.57 26.61 1.7M
2025-02-20 28.50 29.02 27.85 28.84 0.7M
2025-02-19 28.10 29.10 27.95 28.71 0.6M
2025-02-18 27.87 28.61 27.34 28.15 0.5M
2025-02-14 27.14 27.80 27.14 27.69 0.4M
2025-02-13 28.11 28.82 26.95 27.09 0.5M
2025-02-12 28.19 28.62 27.72 28.06 0.7M
2025-02-11 28.06 28.93 27.52 28.88 0.6M
2025-02-10 27.53 28.57 27.51 28.05 0.5M
2025-02-07 28.00 28.37 26.76 27.00 0.7M
2025-02-06 26.20 27.91 25.88 27.89 0.9M
2025-02-05 25.99 26.23 25.16 25.94 0.7M
2025-02-04 25.55 26.46 25.44 25.96 0.7M
2025-02-03 24.82 25.75 24.58 25.73 0.5M
2025-01-31 27.85 27.87 24.90 25.53 1.2M
2025-01-30 27.98 28.65 27.44 27.75 1.9M
2025-01-29 27.09 27.74 26.90 27.72 0.5M
2025-01-28 27.29 27.29 26.35 26.99 1.2M
2025-01-27 28.00 28.42 26.32 27.00 0.9M
2025-01-24 29.12 29.84 29.01 29.72 0.6M
2025-01-23 28.82 29.55 28.50 29.41 0.8M
2025-01-22 29.00 29.43 28.58 28.85 0.5M
2025-01-21 30.20 30.40 27.77 28.98 1.4M
2025-01-17 28.90 30.16 28.90 29.80 2.4M
2025-01-16 28.70 29.90 28.52 28.64 1.6M
2025-01-15 27.85 29.39 27.37 28.88 0.9M
2025-01-14 27.17 28.16 26.87 27.40 0.9M
2025-01-13 24.79 27.21 24.61 27.19 1.1M
2025-01-10 23.50 25.11 23.50 24.69 1.2M
2025-01-08 23.22 23.50 21.93 23.34 1.0M
2025-01-07 25.04 25.23 23.46 23.67 0.9M
2025-01-06 25.05 25.75 24.75 24.94 1.7M
2025-01-03 24.55 25.19 24.51 24.69 0.7M
2025-01-02 24.35 24.89 24.14 24.44 0.3M