S&P 500   4,263.75 (+0.81%)
DOW   33,129.55 (+0.39%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.25%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
S&P 500   4,263.75 (+0.81%)
DOW   33,129.55 (+0.39%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.25%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
S&P 500   4,263.75 (+0.81%)
DOW   33,129.55 (+0.39%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.25%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
S&P 500   4,263.75 (+0.81%)
DOW   33,129.55 (+0.39%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.25%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
NYSE:ARIS

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

$9.98
+0.22 (+2.25%)
(As of 10/4/2023 ET)
Compare
Today's Range
$9.58
▼
$10.03
50-Day Range
$9.69
▼
$11.65
52-Week Range
$6.69
▼
$17.81
Volume
212,694 shs
Average Volume
250,749 shs
Market Capitalization
$575.44 million
P/E Ratio
29.37
Dividend Yield
3.61%
Price Target
$13.86
ProfileAnalyst RatingsChartCompetitorsDividendEarningsFinancialsInstitutional OwnershipHeadlinesSEC FilingsShort InterestSocial Media

Aris Water Solutions Stock Price Performance

5 Day
Performance
+0.05%
1 Month
Performance
-4.45%
3 Month
Performance
-5.09%
6 Month
Performance
+33.13%
Year-To-Date
Performance
-30.71%
1 Year
Performance
-26.96%
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


ARIS Stock Chart for Wednesday, October, 4, 2023

ARIS Chart by TradingView

Aris Water Solutions Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/04/2023$9.76$9.99
+2.31%		$10.03$9.58212,694 shs$575.44 million
10/03/2023$9.69$9.76
+0.72%		$9.86$9.55202,356 shs$562.47 million
10/02/2023$9.98$9.69
-2.91%		$10.00$9.59170,212 shs$558.44 million
09/29/2023$10.11$9.98
-1.29%		$10.18$9.97174,984 shs$575.15 million
09/28/2023$9.94$10.11
+1.71%		$10.52$9.87244,907 shs$582.64 million
09/27/2023$9.87$9.94
+0.71%		$10.12$9.93151,792 shs$572.84 million
09/26/2023$10.41$9.87
-5.19%		$10.36$9.87165,149 shs$568.81 million
09/25/2023$10.17$10.41
+2.36%		$10.41$10.08124,540 shs$599.93 million
09/22/2023$10.12$10.17
+0.49%		$10.28$10.09105,730 shs$586.10 million
09/21/2023$10.41$10.12
-2.79%		$10.38$10.0977,009 shs$583.22 million
09/20/2023$10.51$10.41
-0.95%		$10.69$10.4093,056 shs$599.93 million
09/19/2023$10.88$10.51
-3.40%		$10.98$10.49116,765 shs$605.69 million
09/18/2023$10.82$10.88
+0.55%		$11.05$10.77185,008 shs$627.01 million
09/15/2023$10.89$10.82
-0.64%		$11.00$10.72449,945 shs$623.56 million
09/14/2023$10.20$10.89
+6.76%		$11.03$10.35284,541 shs$627.57 million
09/13/2023$10.06$10.20
+1.39%		$10.60$10.10365,327 shs$587.81 million
09/12/2023$9.85$10.06
+2.13%		$10.16$9.83204,917 shs$579.74 million
09/11/2023$9.85$9.85$9.93$9.76143,788 shs$567.64 million
09/08/2023$9.92$9.87
-0.55%		$10.02$9.78113,042 shs$568.52 million
09/07/2023$10.02$9.92
-1.00%		$10.04$9.71249,056 shs$571.69 million
09/06/2023$10.27$10.02
-2.39%		$10.29$9.92176,623 shs$577.45 million
09/05/2023$10.45$10.27
-1.77%		$10.53$10.23138,197 shs$591.55 million
09/04/2023$10.45$10.45$10.59$10.32265,000 shs$602.23 million
09/01/2023$10.23$10.45
+2.15%		$10.59$10.32265,089 shs$602.21 million
08/31/2023$10.61$10.23
-3.58%		$10.70$10.20138,407 shs$589.53 million
08/30/2023$10.66$10.61
-0.47%		$10.72$10.56117,453 shs$611.45 million
08/29/2023$10.61$10.66
+0.47%		$10.68$10.53112,643 shs$614.34 million
08/28/2023$10.65$10.61
-0.38%		$10.87$10.59105,595 shs$611.45 million
08/25/2023$10.60$10.65
+0.47%		$10.77$10.52214,570 shs$613.76 million
08/24/2023$10.65$10.60
-0.47%		$10.70$10.52126,028 shs$610.88 million
08/23/2023$10.95$10.65
-2.74%		$11.06$10.63148,333 shs$613.76 million
08/22/2023$11.24$10.95
-2.58%		$11.33$10.83102,869 shs$631.05 million
08/21/2023$11.61$11.24
-3.19%		$11.62$11.2397,029 shs$647.76 million
08/18/2023$11.37$11.61
+2.11%		$11.70$11.30125,584 shs$669.08 million
08/17/2023$11.14$11.37
+2.06%		$11.47$10.97265,824 shs$655.25 million
08/16/2023$11.38$11.14
-2.07%		$11.58$11.11138,929 shs$642.00 million
08/15/2023$11.60$11.38
-1.94%		$11.55$11.27217,468 shs$655.52 million
08/14/2023$11.33$11.60
+2.38%		$11.94$11.23236,122 shs$668.51 million
08/11/2023$11.33$11.35
+0.18%		$11.38$11.20259,644 shs$654.10 million
08/10/2023$11.61$11.33
-2.41%		$11.72$11.31186,362 shs$652.91 million
08/09/2023$11.20$11.61
+3.66%		$11.67$11.31175,830 shs$669.08 million
08/08/2023$11.59$11.20
-3.36%		$11.46$10.92214,479 shs$645.46 million
08/07/2023$11.64$11.59
-0.43%		$11.84$11.40244,020 shs$667.93 million
08/04/2023$11.01$11.65
+5.82%		$11.96$11.13816,187 shs$671.10 million
08/03/2023$10.75$11.01
+2.37%		$12.92$10.94388,199 shs$634.22 million
08/02/2023$10.94$10.75
-1.74%		$11.04$10.6598,642 shs$619.52 million
08/01/2023$10.91$10.94
+0.27%		$11.13$10.74123,893 shs$630.47 million
07/31/2023$10.76$10.91
+1.39%		$11.05$10.8299,077 shs$628.74 million
07/28/2023$10.61$10.76
+1.41%		$10.96$10.70101,070 shs$620.10 million
07/27/2023$10.90$10.61
-2.66%		$11.00$10.55121,057 shs$611.45 million
07/26/2023$11.02$10.90
-1.04%		$10.99$10.76124,084 shs$628.17 million
07/25/2023$10.88$11.02
+1.24%		$11.03$10.63142,093 shs$634.79 million
07/24/2023$10.77$10.88
+1.02%		$11.04$10.53264,847 shs$627.01 million
07/21/2023$11.14$10.76
-3.46%		$11.31$10.70551,538 shs$619.78 million
07/20/2023$10.32$11.14
+7.95%		$11.14$10.36210,132 shs$642.00 million
07/19/2023$10.59$10.32
-2.55%		$10.80$10.23452,253 shs$594.74 million
07/18/2023$9.90$10.59
+6.97%		$10.65$10.00141,166 shs$610.30 million
07/17/2023$9.81$9.90
+0.92%		$10.43$9.81259,011 shs$570.54 million
07/14/2023$10.85$9.81
-9.59%		$10.76$9.80190,859 shs$565.35 million
07/13/2023$10.71$10.85
+1.35%		$11.24$10.68223,444 shs$625.29 million
07/12/2023$10.71$10.71
-0.05%		$10.81$10.53138,456 shs$616.90 million
07/11/2023$10.60$10.71
+1.04%		$10.91$10.46471,850 shs$617.19 million
07/10/2023$10.45$10.60
+1.44%		$10.75$10.37162,604 shs$610.88 million
07/07/2023$9.97$10.45
+4.81%		$10.64$9.91270,321 shs$602.23 million
07/06/2023$10.24$9.97
-2.64%		$10.14$9.36353,353 shs$574.57 million
07/05/2023$10.52$10.24
-2.66%		$10.41$10.19150,152 shs$590.13 million
07/04/2023$10.50$10.52
+0.19%		$10.58$10.21132,466 shs$606.27 million
07/03/2023$10.32$10.50
+1.74%		$10.55$10.17132,466 shs$605.12 million

Related Companies:
This page (NYSE:ARIS) was last updated on 10/4/2023 by MarketBeat.com Staff

My Account -