Stockscreener 앱 받기
23.93
0.80%
0.19
시간 외 거래:
24.10
0.17
+0.71%
Aris Water Solutions Inc 주식 (ARIS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $24.14 | $23.81 | $0.325 | 589,575.0 | +0.80% |
| 2025-08-21 | $23.91 | $23.62 | $0.29 | 1,025,035.0 | +0.30% |
| 2025-08-20 | $23.87 | $23.60 | $0.27 | 1,596,159.0 | -0.29% |
| 2025-08-19 | $23.88 | $23.62 | $0.26 | 1,717,882.0 | +0.21% |
| 2025-08-18 | $24.04 | $23.68 | $0.36 | 2,025,493.0 | -1.00% |
| 2025-08-15 | $24.14 | $23.85 | $0.29 | 936,134.0 | -0.25% |
| 2025-08-14 | $24.19 | $23.75 | $0.44 | 1,200,787.0 | -0.04% |
| 2025-08-13 | $24.10 | $23.58 | $0.52 | 1,344,488.0 | +1.14% |
| 2025-08-12 | $24.10 | $23.40 | $0.70 | 2,436,215.0 | +1.67% |
| 2025-08-11 | $23.80 | $23.31 | $0.49 | 2,792,722.0 | -1.19% |
| 2025-08-08 | $24.21 | $23.57 | $0.64 | 3,984,907.0 | -0.67% |
| 2025-08-07 | $24.78 | $23.77 | $1.01 | 6,811,981.0 | +19.32% |
| 2025-08-06 | $20.54 | $19.69 | $0.85 | 474,950.0 | -1.24% |
| 2025-08-05 | $20.23 | $19.75 | $0.475 | 444,849.0 | +2.18% |
| 2025-08-04 | $19.91 | $19.47 | $0.4438 | 604,885.0 | +0.30% |
| 2025-08-01 | $20.95 | $19.60 | $1.35 | 596,692.0 | -7.43% |
| 2025-07-31 | $21.61 | $21.06 | $0.545 | 355,213.0 | +0.52% |
| 2025-07-30 | $21.53 | $20.55 | $0.98 | 489,241.0 | +0.47% |
| 2025-07-29 | $21.32 | $20.82 | $0.505 | 450,350.0 | -1.27% |
| 2025-07-28 | $21.83 | $21.27 | $0.5588 | 474,406.0 | -0.28% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $24.78 | $19.47 | $5.31 | 29,172,329.0 | +12.51% |
| 2025-07 | $24.71 | $20.55 | $4.16 | 13,789,957.0 | -10.06% |
| 2025-06 | $26.82 | $22.07 | $4.75 | 14,578,524.0 | +7.30% |
| 2025-05 | $26.75 | $19.70 | $7.05 | 17,886,944.0 | -11.70% |
| 2025-04 | $33.92 | $23.02 | $10.90 | 16,151,020.0 | -22.10% |
| 2025-03 | $33.95 | $25.59 | $8.36 | 19,096,532.0 | +1.84% |
| 2025-02 | $32.00 | $24.58 | $7.42 | 14,422,956.0 | +23.23% |
| 2025-01 | $30.40 | $21.93 | $8.47 | 20,756,552.0 | +6.60% |
Aris Water Solutions Inc 주식 (ARIS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.94 | $23.18 | $4.76 | 8,534,671.0 | -9.44% |
| 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% |
3.31%
자본화:
|
볼륨(24시간):