5 DAY PERFORMANCE
-0.08%
1 MONTH PERFORMANCE
-21.51%
3 MONTH PERFORMANCE
+0.20%
6 MONTH PERFORMANCE
+57.03%
YEAR-TO-DATE PERFORMANCE
+6.81%
1 YEAR PERFORMANCE
+86.31%
Aris Water Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $24.88 | $25.37 (1.97%) | $25.84 | $24.84 | 389,393 | $780.58 M |
| 04/30/2025 | $25.23 | $24.96 (-1.07%) | $25.23 | $24.30 | 530,327 | $767.97 M |
| 04/29/2025 | $26.40 | $25.83 (-2.16%) | $26.40 | $25.51 | 420,000 | $794.73 M |
| 04/28/2025 | $25.29 | $26.26 (3.84%) | $26.36 | $25.29 | 361,728 | $807.96 M |
| 04/25/2025 | $24.96 | $25.60 (2.56%) | $25.63 | $24.79 | 418,674 | $787.66 M |
| 04/24/2025 | $24.76 | $25.39 (2.54%) | $25.47 | $24.72 | 362,637 | $781.20 M |
| 04/23/2025 | $25.20 | $24.56 (-2.54%) | $25.93 | $24.33 | 553,000 | $755.66 M |
| 04/22/2025 | $24.35 | $24.59 (0.99%) | $24.87 | $24.12 | 406,191 | $756.58 M |
| 04/21/2025 | $25.48 | $23.86 (-6.36%) | $25.55 | $23.72 | 551,246 | $734.12 M |
| 04/17/2025 | $25.74 | $25.91 (0.66%) | $26.88 | $25.32 | 1.44 M | $797.20 M |
| 04/16/2025 | $24.40 | $25.56 (4.75%) | $25.96 | $24.28 | 1.06 M | $786.43 M |
| 04/15/2025 | $24.71 | $24.58 (-0.53%) | $25.36 | $24.47 | 494,942 | $756.27 M |
| 04/14/2025 | $25.48 | $24.44 (-4.08%) | $25.48 | $24.14 | 730,000 | $751.97 M |
| 04/11/2025 | $24.67 | $24.70 (0.12%) | $24.98 | $23.78 | 588,157 | $759.97 M |
| 04/10/2025 | $26.27 | $24.62 (-6.28%) | $26.27 | $24.21 | 512,442 | $757.50 M |
| 04/09/2025 | $24.00 | $26.94 (12.25%) | $27.72 | $23.41 | 875,000 | $828.89 M |
| 04/08/2025 | $27.04 | $24.57 (-9.13%) | $27.46 | $23.86 | 1.13 M | $755.97 M |
| 04/07/2025 | $24.16 | $25.99 (7.57%) | $27.13 | $23.02 | 1.46 M | $799.66 M |
| 04/04/2025 | $26.83 | $25.35 (-5.52%) | $27.36 | $24.87 | 1.13 M | $779.97 M |
| 04/03/2025 | $30.25 | $28.82 (-4.73%) | $30.43 | $27.61 | 1.26 M | $886.73 M |
| 04/02/2025 | $31.97 | $33.53 (4.88%) | $33.92 | $31.94 | 1.24 M | $1.03 B |
| 04/01/2025 | $31.93 | $32.59 (2.07%) | $32.95 | $31.30 | 800,600 | $1.00 B |
| 03/31/2025 | $31.50 | $32.04 (1.71%) | $32.67 | $30.92 | 829,600 | $985.80 M |
| 03/28/2025 | $32.63 | $31.78 (-2.6%) | $33.08 | $31.26 | 922,600 | $977.80 M |
| 03/27/2025 | $32.57 | $33.07 (1.54%) | $33.25 | $31.70 | 1.11 M | $1.02 B |
| 03/26/2025 | $33.83 | $32.64 (-3.52%) | $33.95 | $32.27 | 818,258 | $1.00 B |
| 03/25/2025 | $32.40 | $33.33 (2.87%) | $33.91 | $32.40 | 1.06 M | $1.03 B |
| 03/24/2025 | $32.63 | $32.53 (-0.31%) | $33.34 | $31.91 | 674,472 | $1.00 B |
| 03/21/2025 | $31.50 | $31.90 (1.27%) | $32.19 | $30.64 | 1.20 M | $981.49 M |
| 03/20/2025 | $31.52 | $32.03 (1.62%) | $32.72 | $30.82 | 1.16 M | $985.49 M |
| 03/19/2025 | $29.17 | $31.85 (9.19%) | $32.33 | $29.15 | 1.25 M | $979.96 M |
| 03/18/2025 | $28.94 | $29.47 (1.83%) | $30.30 | $28.83 | 1.19 M | $906.73 M |
| 03/17/2025 | $28.94 | $28.99 (0.17%) | $30.35 | $28.74 | 1.51 M | $891.96 M |
| 03/14/2025 | $29.42 | $29.12 (-1.02%) | $29.86 | $28.75 | 568,750 | $895.96 M |
| 03/13/2025 | $29.71 | $29.05 (-2.22%) | $29.80 | $28.69 | 463,300 | $893.81 M |
| 03/12/2025 | $30.64 | $29.80 (-2.74%) | $30.95 | $29.17 | 832,127 | $916.88 M |
| 03/11/2025 | $27.79 | $30.56 (9.97%) | $30.87 | $27.75 | 1.21 M | $940.27 M |
| 03/10/2025 | $26.18 | $28.04 (7.1%) | $28.14 | $26.09 | 1.19 M | $862.73 M |
| 03/07/2025 | $26.87 | $26.73 (-0.52%) | $27.41 | $25.59 | 619,613 | $822.42 M |
| 03/06/2025 | $27.98 | $26.56 (-5.08%) | $28.40 | $26.10 | 996,793 | $817.19 M |
| 03/05/2025 | $28.33 | $28.73 (1.41%) | $28.74 | $27.55 | 882,307 | $883.96 M |
| 03/04/2025 | $29.13 | $28.77 (-1.24%) | $29.48 | $27.88 | 579,000 | $885.19 M |
| 03/03/2025 | $31.44 | $30.25 (-3.78%) | $32.56 | $29.94 | 1.07 M | $930.73 M |
| 02/28/2025 | $30.37 | $31.46 (3.59%) | $31.71 | $29.19 | 1.20 M | $967.96 M |
| 02/27/2025 | $26.88 | $30.98 (15.25%) | $32.00 | $26.87 | 1.88 M | $953.19 M |
| 02/26/2025 | $26.09 | $25.66 (-1.65%) | $26.69 | $25.45 | 708,878 | $789.50 M |
| 02/25/2025 | $26.31 | $25.81 (-1.9%) | $26.36 | $25.06 | 595,500 | $794.12 M |
| 02/24/2025 | $26.78 | $26.50 (-1.05%) | $27.07 | $25.69 | 666,800 | $815.35 M |
| 02/21/2025 | $29.14 | $26.61 (-8.68%) | $29.98 | $26.57 | 1.74 M | $815.12 M |
| 02/20/2025 | $28.50 | $28.84 (1.19%) | $29.02 | $27.85 | 661,997 | $883.43 M |
| 02/19/2025 | $28.10 | $28.71 (2.17%) | $29.10 | $27.95 | 635,700 | $879.44 M |
| 02/18/2025 | $27.87 | $28.15 (1%) | $28.61 | $27.34 | 458,500 | $862.29 M |
| 02/14/2025 | $27.14 | $27.69 (2.03%) | $27.80 | $27.14 | 354,749 | $848.20 M |
| 02/13/2025 | $28.11 | $27.09 (-3.63%) | $28.82 | $26.95 | 528,570 | $829.82 M |
| 02/12/2025 | $28.19 | $28.06 (-0.46%) | $28.62 | $27.72 | 696,200 | $859.53 M |
| 02/11/2025 | $28.06 | $28.88 (2.92%) | $28.93 | $27.52 | 615,544 | $884.65 M |
| 02/10/2025 | $27.53 | $28.05 (1.89%) | $28.57 | $27.51 | 512,286 | $859.23 M |
| 02/07/2025 | $28.00 | $27.00 (-3.57%) | $28.37 | $26.76 | 695,789 | $827.06 M |
| 02/06/2025 | $26.20 | $27.89 (6.45%) | $27.91 | $25.88 | 947,042 | $854.33 M |
| 02/05/2025 | $25.99 | $25.94 (-0.19%) | $26.23 | $25.16 | 670,035 | $794.59 M |
| 02/04/2025 | $25.55 | $25.96 (1.6%) | $26.46 | $25.44 | 694,009 | $795.21 M |
| 02/03/2025 | $24.82 | $25.73 (3.67%) | $25.75 | $24.58 | 525,123 | $788.16 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
