-
5 DAY PERFORMANCE
-12.59% -
1 MONTH PERFORMANCE
-1.67% -
3 MONTH PERFORMANCE
+5.04% -
6 MONTH PERFORMANCE
+16.33% -
YEAR-TO-DATE PERFORMANCE
+96.19% -
1 YEAR PERFORMANCE
+64.93%
Aris Water Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $16.26 | $16.47 (1.29%) | $16.61 | $15.78 | 356,973 | $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 |
| 09/20/2024 | $16.78 | $17.13 (2.09%) | $17.25 | $16.56 | 556,600 | $523.31 M |
| 09/19/2024 | $17.35 | $16.86 (-2.82%) | $17.35 | $16.79 | 173,707 | $515.06 M |
| 09/18/2024 | $17.12 | $16.77 (-2.04%) | $17.26 | $16.64 | 214,918 | $512.31 M |
| 09/17/2024 | $16.81 | $16.95 (0.83%) | $17.07 | $16.72 | 259,600 | $517.81 M |
| 09/16/2024 | $16.49 | $16.63 (0.85%) | $16.88 | $16.49 | 250,735 | $508.03 M |
| 09/13/2024 | $16.13 | $16.34 (1.3%) | $16.35 | $15.88 | 173,317 | $499.17 M |
| 09/12/2024 | $15.47 | $15.86 (2.52%) | $15.96 | $15.39 | 167,612 | $484.51 M |
| 09/11/2024 | $15.14 | $15.38 (1.59%) | $15.48 | $14.97 | 187,507 | $469.85 M |
| 09/10/2024 | $14.89 | $15.07 (1.21%) | $15.18 | $14.66 | 258,900 | $460.37 M |
| 09/09/2024 | $15.16 | $14.96 (-1.32%) | $15.38 | $14.92 | 229,083 | $457.01 M |
| 09/06/2024 | $16.12 | $15.13 (-6.14%) | $16.20 | $15.11 | 241,613 | $462.21 M |
| 09/05/2024 | $16.18 | $16.09 (-0.56%) | $16.30 | $16.04 | 187,500 | $491.53 M |
| 09/04/2024 | $16.02 | $16.16 (0.87%) | $16.28 | $15.94 | 306,429 | $493.67 M |
| 09/03/2024 | $16.51 | $16.01 (-3.03%) | $16.52 | $15.66 | 385,508 | $489.09 M |
| 08/30/2024 | $16.72 | $16.82 (0.6%) | $16.82 | $16.51 | 202,501 | $513.84 M |
| 08/29/2024 | $16.56 | $16.74 (1.09%) | $16.75 | $16.26 | 201,700 | $511.39 M |
| 08/28/2024 | $16.62 | $16.34 (-1.68%) | $16.66 | $16.34 | 216,100 | $499.17 M |
| 08/27/2024 | $17.11 | $16.77 (-1.99%) | $17.15 | $16.69 | 169,522 | $512.31 M |
| 08/26/2024 | $17.10 | $17.11 (0.06%) | $17.24 | $16.70 | 353,651 | $522.69 M |
| 08/23/2024 | $16.52 | $16.96 (2.66%) | $17.09 | $16.43 | 444,200 | $518.11 M |
| 08/22/2024 | $16.30 | $16.35 (0.31%) | $16.67 | $16.25 | 189,144 | $499.48 M |
| 08/21/2024 | $16.39 | $16.32 (-0.43%) | $16.41 | $15.90 | 241,800 | $498.56 M |
| 08/20/2024 | $16.71 | $16.25 (-2.75%) | $16.74 | $16.16 | 418,432 | $496.42 M |
| 08/19/2024 | $16.30 | $16.71 (2.52%) | $16.91 | $16.28 | 376,900 | $510.48 M |
| 08/16/2024 | $16.13 | $16.23 (0.62%) | $16.37 | $16.11 | 560,800 | $495.81 M |
| 08/15/2024 | $15.97 | $16.21 (1.5%) | $16.63 | $15.97 | 535,300 | $495.20 M |
| 08/14/2024 | $15.58 | $15.63 (0.32%) | $15.83 | $15.41 | 322,200 | $477.48 M |
| 08/13/2024 | $14.95 | $15.46 (3.41%) | $15.56 | $14.95 | 403,004 | $472.29 M |
| 08/12/2024 | $15.22 | $15.01 (-1.38%) | $15.44 | $14.74 | 576,830 | $458.54 M |
| 08/09/2024 | $14.50 | $15.16 (4.55%) | $15.16 | $14.40 | 445,000 | $463.12 M |
| 08/08/2024 | $14.38 | $14.40 (0.14%) | $14.63 | $14.01 | 780,943 | $439.91 M |
| 08/07/2024 | $14.57 | $14.25 (-2.2%) | $14.91 | $13.34 | 1.39 M | $435.32 M |
| 08/06/2024 | $14.27 | $14.91 (4.48%) | $15.11 | $14.22 | 549,001 | $455.49 M |
| 08/05/2024 | $14.09 | $14.31 (1.56%) | $14.34 | $13.74 | 435,525 | $437.16 M |
| 08/02/2024 | $16.38 | $15.20 (-7.2%) | $16.38 | $14.93 | 744,803 | $461.38 M |
| 08/01/2024 | $17.75 | $16.85 (-5.07%) | $17.90 | $16.83 | 474,962 | $511.47 M |
| 07/31/2024 | $17.27 | $17.71 (2.55%) | $17.91 | $16.96 | 470,395 | $537.57 M |
| 07/30/2024 | $16.71 | $17.11 (2.39%) | $17.31 | $16.71 | 508,609 | $519.36 M |
| 07/29/2024 | $16.72 | $16.65 (-0.42%) | $17.10 | $16.23 | 482,538 | $505.39 M |
| 07/26/2024 | $16.40 | $16.23 (-1.04%) | $16.47 | $16.03 | 198,427 | $492.65 M |
| 07/25/2024 | $16.39 | $16.15 (-1.46%) | $16.44 | $16.02 | 245,419 | $490.22 M |
| 07/24/2024 | $16.74 | $16.29 (-2.69%) | $16.89 | $16.24 | 246,420 | $494.47 M |
| 07/23/2024 | $16.30 | $16.78 (2.94%) | $16.85 | $16.11 | 345,035 | $509.34 M |
| 07/22/2024 | $16.11 | $16.40 (1.8%) | $16.42 | $15.80 | 252,957 | $497.81 M |
| 07/19/2024 | $16.18 | $16.02 (-0.99%) | $16.42 | $15.99 | 497,838 | $486.27 M |
| 07/18/2024 | $16.63 | $16.17 (-2.77%) | $16.66 | $16.07 | 270,200 | $490.82 M |
| 07/17/2024 | $16.89 | $16.66 (-1.36%) | $17.27 | $16.58 | 404,300 | $505.70 M |
| 07/16/2024 | $16.52 | $16.97 (2.72%) | $16.97 | $16.43 | 512,127 | $515.11 M |
| 07/15/2024 | $16.22 | $16.46 (1.48%) | $16.87 | $16.15 | 674,200 | $499.63 M |
| 07/12/2024 | $16.45 | $16.05 (-2.43%) | $16.57 | $16.02 | 341,600 | $487.18 M |
| 07/11/2024 | $16.16 | $16.15 (-0.06%) | $16.31 | $15.84 | 427,100 | $490.22 M |
| 07/10/2024 | $15.54 | $15.88 (2.19%) | $15.88 | $15.36 | 214,400 | $482.02 M |
| 07/09/2024 | $15.50 | $15.53 (0.19%) | $15.61 | $15.10 | 279,700 | $471.40 M |
| 07/08/2024 | $15.57 | $15.58 (0.06%) | $15.66 | $15.33 | 181,500 | $472.92 M |
| 07/05/2024 | $15.80 | $15.48 (-2.03%) | $15.81 | $15.29 | 260,100 | $469.88 M |
| 07/03/2024 | $15.52 | $15.84 (2.06%) | $16.31 | $15.49 | 384,136 | $480.81 M |
| 07/02/2024 | $15.54 | $15.41 (-0.84%) | $15.70 | $15.32 | 314,943 | $467.76 M |
| 07/01/2024 | $15.75 | $15.51 (-1.52%) | $15.82 | $15.11 | 341,321 | $470.79 M |