5 DAY PERFORMANCE
-3.07%
1 MONTH PERFORMANCE
-10.97%
3 MONTH PERFORMANCE
+40.28%
6 MONTH PERFORMANCE
+65.04%
YEAR-TO-DATE PERFORMANCE
+186.41%
1 YEAR PERFORMANCE
+187.10%
Aris Water Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $23.27 | $24.10 (3.57%) | $24.91 | $23.27 | 675,571 | $738.23 M |
| 12/19/2024 | $24.28 | $23.91 (-1.52%) | $24.88 | $23.62 | 406,286 | $732.41 M |
| 12/18/2024 | $24.80 | $23.33 (-5.93%) | $25.15 | $23.18 | 445,000 | $714.64 M |
| 12/17/2024 | $25.07 | $24.79 (-1.12%) | $25.07 | $23.95 | 444,008 | $759.37 M |
| 12/16/2024 | $25.73 | $25.07 (-2.57%) | $25.91 | $24.83 | 569,661 | $767.94 M |
| 12/13/2024 | $25.78 | $25.81 (0.12%) | $26.29 | $25.28 | 441,795 | $790.61 M |
| 12/12/2024 | $26.10 | $25.80 (-1.15%) | $26.70 | $25.70 | 255,933 | $790.31 M |
| 12/11/2024 | $25.94 | $26.37 (1.66%) | $26.42 | $25.53 | 387,628 | $807.77 M |
| 12/10/2024 | $25.49 | $25.47 (-0.08%) | $26.19 | $24.50 | 344,524 | $780.20 M |
| 12/09/2024 | $25.77 | $25.30 (-1.82%) | $25.89 | $24.80 | 286,800 | $774.99 M |
| 12/06/2024 | $25.80 | $25.53 (-1.05%) | $25.92 | $25.10 | 372,500 | $782.03 M |
| 12/05/2024 | $26.26 | $25.71 (-2.09%) | $26.48 | $25.63 | 351,200 | $787.55 M |
| 12/04/2024 | $27.60 | $26.47 (-4.09%) | $27.94 | $26.26 | 354,302 | $810.83 M |
| 12/03/2024 | $26.73 | $27.52 (2.96%) | $27.57 | $26.73 | 232,848 | $842.99 M |
| 12/02/2024 | $27.11 | $26.85 (-0.96%) | $27.25 | $26.26 | 341,400 | $822.47 M |
| 11/29/2024 | $27.17 | $26.90 (-0.99%) | $27.44 | $26.55 | 126,600 | $824.00 M |
| 11/27/2024 | $27.28 | $26.86 (-1.54%) | $27.90 | $26.68 | 242,406 | $822.78 M |
| 11/26/2024 | $26.81 | $27.23 (1.57%) | $27.63 | $26.81 | 324,200 | $834.11 M |
| 11/25/2024 | $27.34 | $27.03 (-1.13%) | $27.64 | $26.54 | 482,216 | $827.98 M |
| 11/22/2024 | $27.43 | $26.99 (-1.6%) | $27.43 | $26.73 | 568,704 | $826.76 M |
| 11/21/2024 | $26.85 | $27.43 (2.16%) | $27.58 | $25.99 | 628,225 | $840.24 M |
| 11/20/2024 | $24.97 | $26.37 (5.61%) | $26.39 | $24.75 | 512,538 | $807.77 M |
| 11/19/2024 | $24.34 | $24.87 (2.18%) | $25.06 | $24.34 | 314,500 | $761.82 M |
| 11/18/2024 | $24.19 | $24.68 (2.03%) | $24.88 | $23.93 | 326,486 | $756.00 M |
| 11/15/2024 | $24.74 | $23.93 (-3.27%) | $24.74 | $23.91 | 286,204 | $733.02 M |
| 11/14/2024 | $24.75 | $24.55 (-0.81%) | $25.10 | $24.29 | 356,202 | $752.02 M |
| 11/13/2024 | $25.32 | $24.51 (-3.2%) | $25.38 | $24.46 | 380,158 | $750.79 M |
| 11/12/2024 | $25.16 | $25.11 (-0.2%) | $26.34 | $25.08 | 663,293 | $769.17 M |
| 11/11/2024 | $24.39 | $25.26 (3.57%) | $25.62 | $24.09 | 1.02 M | $773.76 M |
| 11/08/2024 | $22.28 | $23.65 (6.15%) | $23.71 | $21.63 | 786,100 | $724.45 M |
| 11/07/2024 | $21.20 | $22.22 (4.81%) | $22.33 | $21.17 | 666,906 | $680.64 M |
| 11/06/2024 | $21.16 | $22.17 (4.77%) | $22.36 | $20.98 | 1.17 M | $679.11 M |
| 11/05/2024 | $17.51 | $20.98 (19.82%) | $22.03 | $17.51 | 2.00 M | $642.66 M |
| 11/04/2024 | $16.38 | $16.56 (1.1%) | $17.40 | $16.38 | 344,600 | $507.27 M |
| 11/01/2024 | $16.74 | $16.29 (-2.69%) | $16.80 | $16.12 | 263,715 | $499.00 M |
| 10/31/2024 | $16.47 | $16.50 (0.18%) | $16.82 | $16.32 | 324,370 | $504.06 M |
| 10/30/2024 | $15.69 | $16.31 (3.95%) | $16.38 | $15.69 | 340,469 | $498.26 M |
| 10/29/2024 | $15.25 | $15.74 (3.21%) | $15.89 | $15.24 | 328,022 | $480.84 M |
| 10/28/2024 | $15.06 | $15.14 (0.53%) | $15.23 | $14.46 | 456,734 | $462.51 M |
| 10/25/2024 | $15.40 | $15.05 (-2.27%) | $15.57 | $14.95 | 380,600 | $459.76 M |
| 10/24/2024 | $15.39 | $15.29 (-0.65%) | $15.48 | $15.01 | 329,326 | $467.10 M |
| 10/23/2024 | $15.94 | $15.38 (-3.51%) | $16.11 | $15.27 | 295,470 | $469.85 M |
| 10/22/2024 | $16.20 | $16.08 (-0.74%) | $16.42 | $16.07 | 268,817 | $491.23 M |
| 10/21/2024 | $16.22 | $16.26 (0.25%) | $16.41 | $15.89 | 444,500 | $496.73 M |
| 10/18/2024 | $16.38 | $16.12 (-1.59%) | $16.58 | $15.94 | 1.29 M | $492.45 M |
| 10/17/2024 | $15.70 | $16.36 (4.2%) | $16.38 | $15.69 | 430,819 | $499.78 M |
| 10/16/2024 | $16.39 | $15.54 (-5.19%) | $16.42 | $15.37 | 501,246 | $474.73 M |
| 10/15/2024 | $16.75 | $16.45 (-1.79%) | $16.82 | $16.34 | 344,018 | $502.53 M |
| 10/14/2024 | $17.26 | $17.02 (-1.39%) | $17.36 | $16.98 | 114,403 | $519.95 M |
| 10/11/2024 | $17.06 | $17.40 (1.99%) | $17.52 | $17.06 | 177,430 | $531.55 M |
| 10/10/2024 | $16.99 | $17.06 (0.41%) | $17.20 | $16.74 | 158,700 | $521.17 M |
| 10/09/2024 | $16.94 | $17.08 (0.83%) | $17.20 | $16.90 | 119,654 | $521.78 M |
| 10/08/2024 | $17.21 | $17.00 (-1.22%) | $17.32 | $16.87 | 138,639 | $519.33 M |
| 10/07/2024 | $17.43 | $17.22 (-1.2%) | $17.48 | $17.11 | 136,732 | $526.06 M |
| 10/04/2024 | $17.49 | $17.42 (-0.4%) | $17.49 | $17.08 | 240,800 | $532.17 M |
| 10/03/2024 | $17.16 | $17.22 (0.35%) | $17.35 | $17.00 | 157,900 | $526.06 M |
| 10/02/2024 | $16.93 | $17.12 (1.12%) | $17.31 | $16.88 | 205,300 | $523.00 M |
| 10/01/2024 | $16.78 | $16.86 (0.48%) | $17.11 | $16.59 | 251,248 | $515.06 M |
| 09/30/2024 | $16.35 | $16.87 (3.18%) | $16.89 | $16.26 | 291,825 | $515.36 M |
| 09/27/2024 | $16.26 | $16.47 (1.29%) | $16.61 | $15.78 | 387,238 | $503.14 M |
| 09/26/2024 | $17.54 | $16.21 (-7.58%) | $17.80 | $15.86 | 739,939 | $495.20 M |
| 09/25/2024 | $18.85 | $17.74 (-5.89%) | $18.85 | $17.67 | 562,636 | $541.94 M |
| 09/24/2024 | $18.14 | $18.83 (3.8%) | $18.99 | $18.04 | 817,799 | $575.24 M |
| 09/23/2024 | $17.14 | $17.69 (3.21%) | $17.95 | $16.94 | 477,415 | $540.41 M |