Stockscreener 앱 받기
24.10
0.79%
0.19
Aris Water Solutions Inc 주식 (ARIS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $24.91 | $23.27 | $1.64 | 659,236.0 | +0.79% |
| 2024-12-19 | $24.88 | $23.62 | $1.25 | 402,091.0 | +2.49% |
| 2024-12-18 | $25.15 | $23.18 | $1.97 | 437,744.0 | -5.89% |
| 2024-12-17 | $25.07 | $23.95 | $1.12 | 437,680.0 | -1.12% |
| 2024-12-16 | $25.91 | $24.83 | $1.08 | 562,374.0 | -2.87% |
| 2024-12-13 | $26.29 | $25.28 | $1.01 | 349,443.0 | +0.04% |
| 2024-12-12 | $26.70 | $25.70 | $1.00 | 252,867.0 | -2.16% |
| 2024-12-11 | $26.42 | $25.53 | $0.89 | 327,734.0 | +3.53% |
| 2024-12-10 | $26.18 | $24.50 | $1.68 | 326,949.0 | +0.67% |
| 2024-12-09 | $25.89 | $24.80 | $1.09 | 282,604.0 | -0.90% |
| 2024-12-06 | $25.92 | $25.10 | $0.82 | 358,221.0 | -0.70% |
| 2024-12-05 | $26.48 | $25.63 | $0.85 | 345,961.0 | -2.87% |
| 2024-12-04 | $27.94 | $26.26 | $1.68 | 346,434.0 | -3.82% |
| 2024-12-03 | $27.57 | $26.73 | $0.84 | 221,376.0 | +2.50% |
| 2024-12-02 | $27.25 | $26.26 | $0.99 | 336,707.0 | -0.19% |
| 2024-11-29 | $27.44 | $26.55 | $0.8913 | 121,097.0 | +0.15% |
| 2024-11-27 | $27.90 | $26.68 | $1.22 | 238,296.0 | -1.36% |
| 2024-11-26 | $27.63 | $26.81 | $0.8199 | 306,720.0 | +0.74% |
| 2024-11-25 | $27.64 | $26.54 | $1.10 | 477,204.0 | +0.15% |
| 2024-11-22 | $27.43 | $26.73 | $0.70 | 466,134.0 | -1.60% |
Aris Water Solutions Inc 주식 (ARIS) 연도별 가격 이력
이 심층 분석에서는 Aris Water Solutions Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARIS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aris Water Solutions Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aris Water Solutions Inc 주식 (ARIS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.94 | $23.18 | $4.76 | 6,306,657.0 | -10.41% |
| 2024-11 | $27.90 | $16.12 | $11.78 | 11,183,859.0 | +63.03% |
| 2024-10 | $17.52 | $14.46 | $3.05 | 7,296,808.0 | -2.19% |
| 2024-09 | $18.99 | $14.66 | $4.33 | 6,664,231.0 | +0.30% |
| 2024-08 | $17.90 | $13.34 | $4.56 | 9,967,483.0 | -5.03% |
| 2024-07 | $17.91 | $15.10 | $2.81 | 7,714,104.0 | +13.02% |
| 2024-06 | $15.98 | $13.90 | $2.08 | 5,746,121.0 | +1.95% |
| 2024-05 | $17.27 | $13.68 | $3.59 | 10,881,950.0 | +9.55% |
| 2024-04 | $15.31 | $12.44 | $2.87 | 6,586,022.0 | -0.85% |
| 2024-03 | $14.38 | $11.32 | $3.06 | 7,660,217.0 | +17.52% |
| 2024-02 | $12.19 | $8.31 | $3.88 | 4,980,930.0 | +38.39% |
| 2024-01 | $9.02 | $7.74 | $1.28 | 4,068,996.0 | +3.69% |
Aris Water Solutions Inc 주식 (ARIS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.74 | $7.22 | $1.52 | 6,288,275.0 | +3.84% |
| 2023-11 | $10.00 | $7.80 | $2.20 | 6,115,102.0 | -3.23% |
| 2023-10 | $10.37 | $7.83 | $2.54 | 6,905,287.0 | -16.33% |
| 2023-09 | $11.05 | $9.71 | $1.34 | 3,831,581.0 | -2.54% |
| 2023-08 | $12.92 | $10.20 | $2.72 | 4,653,959.0 | -6.31% |
| 2023-07 | $11.31 | $9.36 | $1.95 | 4,560,784.0 | +5.91% |
| 2023-06 | $10.77 | $8.85 | $1.92 | 6,610,356.0 | +12.30% |
| 2023-05 | $9.95 | $6.78 | $3.17 | 4,998,093.0 | +26.41% |
| 2023-04 | $8.27 | $6.69 | $1.58 | 4,686,382.0 | -6.68% |
| 2023-03 | $14.29 | $7.50 | $6.78 | 8,782,300.0 | -44.99% |
| 2023-02 | $15.50 | $12.44 | $3.06 | 4,709,353.0 | -8.59% |
| 2023-01 | $16.86 | $13.82 | $3.04 | 4,149,661.0 | +7.49% |
Aris Water Solutions Inc 주식 (ARIS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $16.72 | $13.91 | $2.81 | 5,938,333.0 | -8.91% |
| 2022-11 | $17.81 | $15.15 | $2.66 | 5,607,232.0 | -7.11% |
| 2022-10 | $17.35 | $12.89 | $4.46 | 6,283,087.0 | +33.46% |
| 2022-09 | $17.12 | $11.75 | $5.37 | 6,625,587.0 | -24.94% |
| 2022-08 | $23.58 | $15.49 | $8.09 | 13,555,196.0 | -19.70% |
| 2022-07 | $21.77 | $15.26 | $6.51 | 5,541,103.0 | +26.92% |
| 2022-06 | $21.86 | $15.55 | $6.31 | 12,721,890.0 | -18.36% |
| 2022-05 | $22.00 | $15.03 | $6.97 | 8,699,354.0 | +20.60% |
| 2022-04 | $19.68 | $16.15 | $3.53 | 3,885,654.0 | -6.92% |
| 2022-03 | $19.20 | $14.42 | $4.78 | 5,919,684.0 | +24.57% |
| 2022-02 | $14.63 | $11.40 | $3.23 | 3,576,374.0 | +26.27% |
| 2022-01 | $13.64 | $10.63 | $3.01 | 3,747,460.0 | -10.66% |
0.13%
0.06%
자본화:
|
볼륨(24시간):