5 DAY PERFORMANCE
-2.46%
1 MONTH PERFORMANCE
+0.86%
3 MONTH PERFORMANCE
+31.82%
6 MONTH PERFORMANCE
+92.65%
YEAR-TO-DATE PERFORMANCE
+32.48%
1 YEAR PERFORMANCE
+124.24%
Aris Water Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $32.63 | $31.78 (-2.6%) | $33.08 | $31.26 | 922,056 | $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 |
| 01/31/2025 | $27.85 | $25.53 (-8.33%) | $27.87 | $24.90 | 1.16 M | $782.03 M |
| 01/30/2025 | $27.98 | $27.75 (-0.82%) | $28.65 | $27.44 | 1.93 M | $850.04 M |
| 01/29/2025 | $27.09 | $27.72 (2.33%) | $27.74 | $26.90 | 502,502 | $849.12 M |
| 01/28/2025 | $27.29 | $26.99 (-1.1%) | $27.29 | $26.35 | 1.15 M | $826.76 M |
| 01/27/2025 | $28.00 | $27.00 (-3.57%) | $28.42 | $26.32 | 935,774 | $827.06 M |
| 01/24/2025 | $29.12 | $29.72 (2.06%) | $29.84 | $29.01 | 634,147 | $910.38 M |
| 01/23/2025 | $28.82 | $29.41 (2.05%) | $29.55 | $28.50 | 754,447 | $900.89 M |
| 01/22/2025 | $29.00 | $28.85 (-0.52%) | $29.43 | $28.58 | 529,712 | $883.73 M |
| 01/21/2025 | $30.20 | $28.98 (-4.04%) | $30.40 | $27.77 | 1.37 M | $887.72 M |
| 01/17/2025 | $28.90 | $29.80 (3.11%) | $30.16 | $28.90 | 2.37 M | $912.83 M |
| 01/16/2025 | $28.70 | $28.64 (-0.21%) | $29.90 | $28.52 | 1.63 M | $877.30 M |
| 01/15/2025 | $27.85 | $28.88 (3.7%) | $29.39 | $27.37 | 888,364 | $884.65 M |
| 01/14/2025 | $27.17 | $27.40 (0.85%) | $28.16 | $26.87 | 850,881 | $839.32 M |
| 01/13/2025 | $24.79 | $27.19 (9.68%) | $27.21 | $24.61 | 1.10 M | $832.88 M |
| 01/10/2025 | $23.50 | $24.69 (5.06%) | $25.11 | $23.50 | 1.17 M | $756.30 M |
| 01/08/2025 | $23.22 | $23.34 (0.52%) | $23.50 | $21.93 | 969,640 | $714.95 M |
| 01/07/2025 | $25.04 | $23.67 (-5.47%) | $25.23 | $23.46 | 908,026 | $725.06 M |
| 01/06/2025 | $25.05 | $24.94 (-0.44%) | $25.75 | $24.75 | 1.72 M | $763.96 M |
| 01/03/2025 | $24.55 | $24.69 (0.57%) | $25.19 | $24.51 | 697,900 | $756.30 M |
| 01/02/2025 | $24.35 | $24.44 (0.37%) | $24.89 | $24.14 | 343,451 | $748.65 M |
| 12/31/2024 | $24.36 | $23.95 (-1.68%) | $24.56 | $23.76 | 600,135 | $733.64 M |
| 12/30/2024 | $23.79 | $24.36 (2.4%) | $24.43 | $23.28 | 535,257 | $746.20 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.
