Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-13	Z	ARIS	17.00	17.15	16.21	16.30	-0.56	576,613	3,207	12.37	18.67
2024-05-10	Z	ARIS	17.21	17.27	16.42	16.84	-0.06	766,025	3,812	13.63	18.44
2024-05-09	Z	ARIS	17.13	17.22	16.70	16.87	-0.19	608,998	3,837	16.50	18.77
2024-05-08	Z	ARIS	16.00	17.2719	15.96	17.05	1.455	1,302,242	6,813	15.32	17.00
2024-05-07	Z	ARIS	15.07	15.765	15.07	15.60	0.59	1,093,193	6,279	14.55	17.40
2024-05-06	Z	ARIS	14.91	15.33	14.91	15.01	0.37	647,117	3,603	14.22	17.04
2024-05-03	Z	ARIS	14.46	14.82	14.26	14.64	0.42	450,691	2,449	12.53	16.85
2024-05-02	Z	ARIS	13.99	14.32	13.88	14.22	0.47	321,236	2,128	12.61	15.93
2024-05-01	Z	ARIS	14.00	14.16	13.68	13.73	-0.28	266,296	1,893	12.50	14.04
2024-04-30	Z	ARIS	14.60	14.60	14.03	14.03	-0.62	346,629	2,146	12.55	18.04
2024-04-29	Z	ARIS	14.85	15.00	14.65	14.65	-0.16	277,201	1,796	12.50	16.69
2024-04-26	Z	ARIS	14.60	14.84	14.31	14.81	0.155	275,629	2,222	13.09	16.18
2024-04-25	Z	ARIS	14.49	14.86	14.30	14.65	0.005	351,244	2,302	12.53	16.15
2024-04-24	Z	ARIS	14.41	14.71	14.35	14.66	0.25	320,895	1,972	12.20	16.21
2024-04-23	Z	ARIS	14.03	14.48	13.92	14.41	0.34	234,805	1,903	12.14	16.15
2024-04-22	Z	ARIS	13.85	14.20	13.71	14.06	0.135	274,314	1,788	12.33	15.52
2024-04-19	Z	ARIS	13.36	13.98	13.36	13.93	0.48	347,100	2,336	13.50	15.45
2024-04-18	Z	ARIS	13.55	13.69	13.24	13.45	-0.02	250,550	2,467	11.45	14.58
2024-04-17	Z	ARIS	14.04	14.07	13.41	13.48	-0.46	211,171	1,769	11.52	14.88
2024-04-16	Z	ARIS	13.93	14.17	13.725	13.95	-0.13	246,047	2,130	13.80	16.08
2024-04-15	Z	ARIS	14.345	14.35	13.92	14.0801	-0.1999	291,039	1,914	11.33	16.16
2024-04-12	Z	ARIS	14.75	14.90	14.21	14.28	-0.495	204,243	1,888	12.53	14.90
2024-04-11	Z	ARIS	14.77	14.92	14.48	14.78	0.035	199,605	1,709	13.50	16.26
2024-04-10	Z	ARIS	14.91	14.91	12.44	14.74	-0.41	1,079,092	7,654	12.70	14.70
2024-04-09	Z	ARIS	15.12	15.31	14.96	15.15	0.07	241,528	1,833	13.63	16.77
2024-04-08	Z	ARIS	15.11	15.16	14.6548	15.08	0.08	237,066	1,917	14.65	15.90
2024-04-05	Z	ARIS	14.54	15.08	14.40	15.00	0.549	391,137	3,188	9.41	15.40
2024-04-04	Z	ARIS	14.66	14.83	14.44	14.45	-0.1137	230,638	1,921	12.53	14.90
2024-04-03	Z	ARIS	14.37	14.58	14.25	14.56	0.24	200,492	1,471	13.27	15.62
2024-04-02	Z	ARIS	14.10	14.42	13.9275	14.32	0.19	223,866	1,548	14.03	15.73
2024-04-01	Z	ARIS	14.24	14.29	13.93	14.12	-0.04	231,645	2,484	13.84	15.64
2024-03-29	Z	ARIS	14.11	14.38	13.874	14.15	0.06	0	0	13.80	15.62
2024-03-28	Z	ARIS	14.11	14.38	13.874	14.15	0.06	475,824	2,458	13.80	15.62
2024-03-27	Z	ARIS	13.89	14.10	13.73	14.06	0.28	250,962	1,300	12.35	15.30
2024-03-26	Z	ARIS	14.00	14.18	13.64	13.76	-0.23	494,871	3,411	13.50	15.20
2024-03-25	Z	ARIS	13.50	14.25	13.41	13.94	0.43	538,597	2,711	12.63	14.25
2024-03-22	Z	ARIS	13.67	13.69	13.38	13.49	-0.115	171,902	1,520	11.00	14.93
2024-03-21	Z	ARIS	13.36	13.72	13.07	13.64	0.09	422,313	2,402	12.35	14.93
2024-03-20	Z	ARIS	13.69	13.7738	13.37	13.55	-0.11	263,532	1,753	12.92	14.05
2024-03-19	Z	ARIS	13.38	13.80	13.35	13.66	0.20	271,316	1,600	13.70	13.90
2024-03-18	Z	ARIS	13.60	13.98	13.26	13.46	-0.14	437,512	2,209	7.10	14.10
2024-03-15	Z	ARIS	13.00	13.70	12.87	13.60	0.40	599,171	2,755	12.49	14.05
2024-03-14	Z	ARIS	13.27	13.3545	13.02	13.20	-0.06	252,857	1,824	12.70	15.30
2024-03-13	Z	ARIS	12.92	13.42	12.69	13.27	0.365	542,490	3,119	12.14	14.76
2024-03-12	Z	ARIS	13.23	13.3799	12.6218	12.92	0.035	457,764	2,817	12.01	15.05
2024-03-11	Z	ARIS	11.99	12.90	11.89	12.87	0.877	543,520	3,141	12.90	14.25
2024-03-08	Z	ARIS	11.80	12.00	11.75	11.99	0.26	205,631	1,627	10.54	13.47
2024-03-07	Z	ARIS	11.50	11.81	11.39	11.73	0.255	236,146	1,708	9.00	13.35
2024-03-06	Z	ARIS	11.65	11.68	11.32	11.48	-0.165	294,450	2,168	9.98	12.70
2024-03-05	Z	ARIS	11.68	12.00	11.66	11.74	-0.09	392,138	2,039	10.17	13.56
2024-03-04	Z	ARIS	12.30	12.37	11.65	11.82	-0.34	370,065	2,246	10.42	13.56
2024-03-01	Z	ARIS	11.95	12.32	11.84	12.16	0.12	451,445	2,619	10.52	13.31
2024-02-29	Z	ARIS	10.80	12.19	10.56	12.04	2.14	766,327	3,710	10.75	13.32
2024-02-28	Z	ARIS	9.82	10.17	9.76	9.90	0.05	295,995	1,895	10.51	10.80
2024-02-27	Z	ARIS	9.78	9.95	9.755	9.86	0.21	209,448	1,323	8.69	11.71
2024-02-26	Z	ARIS	9.66	9.7999	9.50	9.65	-0.008	238,165	1,293	8.65	10.79
2024-02-23	Z	ARIS	9.49	9.72	9.38	9.66	0.11	154,603	1,075	8.38	10.95
2024-02-22	Z	ARIS	9.79	9.9172	9.52	9.55	-0.21	231,811	1,434	9.50	11.07
2024-02-21	Z	ARIS	9.44	9.85	9.44	9.76	0.30	195,114	1,311	8.65	11.97
2024-02-20	Z	ARIS	9.36	9.645	9.27	9.46	0.02	164,677	1,198	9.15	10.61
2024-02-19	Z	ARIS	9.34	9.53	9.20	9.44	0.08	0	0	8.35	10.59
2024-02-16	Z	ARIS	9.34	9.53	9.20	9.44	0.08	227,345	1,400	8.35	10.59
2024-02-15	Z	ARIS	9.19	9.50	9.17	9.37	0.345	294,019	2,055	7.77	10.89
2024-02-14	Z	ARIS	8.67	9.05	8.67	9.02	0.48	266,353	1,344	7.73	9.89