Free Trial

Aris Water Solutions (ARIS) Stock Chart & Stock Price History

→ Beta testers blew this thing up (From Prosper Trading Academy) (Ad)
Free ARIS Stock Alerts
$14.42
+0.15 (+1.05%)
(As of 12:46 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Aris Water Solutions Stock Price Performance

5 Day
Performance
-1.31%
1 Month
Performance
-13.90%
3 Month
Performance
+6.35%
6 Month
Performance
+80.57%
Year-To-Date
Performance
+70.56%
1 Year
Performance
+49.22%
Receive ARIS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Aris Water Solutions and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Protect Your Bank Account from China
China is set to launch a gold-backed currency that could shake the financial world. This move will give them unprecedented power over global finance. And could divert trillions from U.S. Treasury bonds.
Discover these 4 simple steps here >>>

ARIS Stock Chart for Tuesday, June, 18, 2024

ARIS Chart by TradingView

Aris Water Solutions Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/17/2024$14.06$14.27
+1.49%		$14.28$13.90199,553 shs$828.94 million
06/14/2024$14.50$14.06
-3.03%		$14.40$14.02207,506 shs$816.75 million
06/13/2024$14.86$14.50
-2.39%		$14.94$14.40382,502 shs$842.31 million
06/12/2024$14.90$14.86
-0.30%		$15.23$14.79217,130 shs$862.93 million
06/11/2024$14.99$14.90
-0.60%		$15.00$14.68184,046 shs$865.54 million
06/10/2024$14.68$14.99
+2.11%		$15.21$14.31367,711 shs$870.77 million
06/07/2024$14.93$14.68
-1.67%		$14.96$14.67202,183 shs$852.76 million
06/06/2024$15.21$14.93
-1.84%		$15.09$14.79187,497 shs$867.28 million
06/05/2024$14.98$15.21
+1.57%		$15.24$14.98348,419 shs$883.55 million
06/04/2024$14.86$14.98
+0.77%		$15.22$14.77318,543 shs$869.90 million
06/03/2024$15.37$14.86
-3.32%		$15.50$14.74356,539 shs$863.22 million
05/31/2024$14.89$15.35
+3.09%		$15.39$14.87281,623 shs$891.70 million
05/30/2024$14.88$14.89
+0.07%		$15.04$14.83212,441 shs$864.96 million
05/29/2024$15.18$14.88
-1.94%		$15.17$14.82225,906 shs$864.38 million
05/28/2024$15.23$15.18
-0.36%		$15.47$14.88307,202 shs$881.52 million
05/27/2024$15.23$15.23$15.29$14.84253,500 shs$884.71 million
05/24/2024$14.83$15.23
+2.66%		$15.29$14.84253,586 shs$884.42 million
05/23/2024$14.93$14.83
-0.67%		$15.21$14.68450,908 shs$861.48 million
05/22/2024$15.99$14.93
-6.63%		$15.90$14.75605,281 shs$867.28 million
05/21/2024$16.28$15.99
-1.75%		$16.43$15.86432,264 shs$928.88 million
05/20/2024$16.62$16.28
-2.08%		$16.73$16.23359,956 shs$945.42 million
05/17/2024$16.41$16.62
+1.28%		$16.62$16.33266,343 shs$960.18 million
05/16/2024$16.69$16.41
-1.71%		$16.75$16.39394,924 shs$948.05 million
05/15/2024$16.68$16.69
+0.09%		$16.70$16.15540,043 shs$964.52 million
05/14/2024$16.28$16.68
+2.43%		$16.78$16.47617,863 shs$963.65 million
05/13/2024$16.84$16.28
-3.33%		$17.15$16.22576,611 shs$940.82 million
05/10/2024$16.85$16.82
-0.18%		$17.27$16.44766,025 shs$972.03 million
05/09/2024$17.06$16.85
-1.20%		$17.20$16.71608,898 shs$973.76 million
05/08/2024$15.63$17.06
+9.12%		$17.27$16.001.30 million shs$985.61 million
05/07/2024$15.00$15.63
+4.20%		$15.77$15.071.09 million shs$903.26 million
05/06/2024$14.64$15.00
+2.46%		$15.33$14.91647,117 shs$866.93 million
05/03/2024$14.22$14.64
+2.95%		$14.82$14.26450,691 shs$846.05 million
05/02/2024$13.75$14.22
+3.42%		$14.32$13.88321,015 shs$821.77 million
05/01/2024$14.03$13.75
-2.00%		$14.16$13.68266,257 shs$794.68 million
04/30/2024$14.65$14.03
-4.23%		$14.60$14.03343,982 shs$810.79 million
04/29/2024$14.81$14.65
-1.08%		$15.00$14.65277,201 shs$846.62 million
04/26/2024$14.65$14.81
+1.09%		$14.84$14.31275,629 shs$855.87 million
04/25/2024$14.66$14.65
-0.07%		$14.86$14.30349,935 shs$846.62 million
04/24/2024$14.41$14.66
+1.73%		$14.71$14.35320,684 shs$847.20 million
04/23/2024$14.06$14.41
+2.49%		$14.48$13.92231,253 shs$832.75 million
The Military's $700M "AI Software Bullet" (Ad)

The Pentagon is spending over $700 MILLION on a top-secret project called "Overmatch." It's a software-defined networking solution that will connect all sensors, weapons, platforms, and personnel across our military branches.

Get the name and stock ticker of this critical military tech firm HERE>>>
04/22/2024$13.93$14.06
+0.93%		$14.20$13.71274,314 shs$812.60 million
04/19/2024$13.47$13.93
+3.45%		$13.98$13.52347,100 shs$805.02 million
04/18/2024$13.48$13.47
-0.11%		$13.69$13.25250,549 shs$778.14 million
04/17/2024$13.95$13.48
-3.37%		$14.07$13.41211,171 shs$779.01 million
04/16/2024$14.07$13.95
-0.85%		$14.17$13.73246,039 shs$806.17 million
04/15/2024$14.28$14.07
-1.47%		$14.36$13.92291,011 shs$813.11 million
04/12/2024$14.78$14.28
-3.35%		$14.90$14.21204,243 shs$825.24 million
04/11/2024$14.76$14.78
+0.14%		$14.92$14.48199,605 shs$853.85 million
04/10/2024$15.15$14.76
-2.61%		$14.81$12.441.08 million shs$852.69 million
04/09/2024$15.07$15.15
+0.53%		$15.31$14.96241,522 shs$875.52 million
04/08/2024$15.00$15.07
+0.47%		$15.16$14.65237,065 shs$870.97 million
04/05/2024$14.45$15.00
+3.81%		$15.08$14.40390,979 shs$866.85 million
04/04/2024$14.56$14.45
-0.76%		$14.83$14.44230,090 shs$835.07 million
04/03/2024$14.32$14.56
+1.68%		$14.58$14.25199,788 shs$841.50 million
04/02/2024$14.12$14.32
+1.42%		$14.42$13.93223,671 shs$827.55 million
04/01/2024$14.15$14.12
-0.21%		$14.29$13.93231,230 shs$816.00 million
03/29/2024$14.15$14.15$14.38$13.87475,824 shs$817.73 million
03/28/2024$14.04$14.15
+0.78%		$14.38$13.87475,777 shs$817.80 million
03/27/2024$13.71$14.04
+2.41%		$14.09$13.73250,936 shs$811.37 million
03/26/2024$13.94$13.71
-1.65%		$14.17$13.64494,869 shs$792.30 million
03/25/2024$13.49$13.94
+3.34%		$14.25$13.42538,586 shs$805.59 million
03/22/2024$13.64$13.49
-1.10%		$13.69$13.38171,714 shs$779.59 million
03/21/2024$13.56$13.64
+0.59%		$13.72$13.07421,968 shs$788.26 million
03/20/2024$13.66$13.56
-0.73%		$13.77$13.37262,821 shs$783.63 million
03/19/2024$13.46$13.66
+1.52%		$13.80$13.35265,168 shs$789.41 million
03/18/2024$13.60$13.46
-1.07%		$13.96$13.26437,512 shs$777.63 million

Related Companies:
This page (NYSE:ARIS) was last updated on 6/18/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentia...
Priority Gold | Sponsored
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
Beta testers blew this thing up
This AI trading tool is probably unlike anything you've ever seen before… It scans the entire market and fi...
Prosper Trading Academy | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Biden Nomination CANCELED?
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend in...
The Freeport Society | Sponsored
Avoid These AI Stocks Like the Plague...
Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh co...
Weiss Ratings | Sponsored
Elon Musk: THIS will be bigger than Tesla
If you missed out on crypto, this could be your second chance. The AI “wealth window” is opening now, but you ...
Paradigm Press | Sponsored