NYSE - Nasdaq Real Time Price USD

Aris Water Solutions, Inc. (ARIS)

14.34 -0.31 (-2.12%)
As of 11:18 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 14.60 14.80 14.31 14.34 14.34 37,172
Apr 25, 2024 14.49 14.86 14.30 14.65 14.65 351,200
Apr 24, 2024 14.41 14.71 14.35 14.66 14.66 320,900
Apr 23, 2024 14.03 14.48 13.92 14.41 14.41 234,800
Apr 22, 2024 13.85 14.20 13.71 14.06 14.06 274,300
Apr 19, 2024 13.36 13.98 13.36 13.93 13.93 347,100
Apr 18, 2024 13.55 13.69 13.24 13.45 13.45 250,500
Apr 17, 2024 14.04 14.07 13.41 13.48 13.48 211,200
Apr 16, 2024 13.93 14.17 13.73 13.95 13.95 246,000
Apr 15, 2024 14.36 14.36 13.92 14.07 14.07 291,000
Apr 12, 2024 14.75 14.90 14.21 14.28 14.28 204,200
Apr 11, 2024 14.77 14.92 14.48 14.78 14.78 200,300
Apr 10, 2024 14.91 14.91 12.44 14.74 14.74 1,079,100
Apr 9, 2024 15.12 15.31 14.96 15.15 15.15 241,500
Apr 8, 2024 15.11 15.16 14.65 15.08 15.08 237,000
Apr 5, 2024 14.54 15.08 14.40 15.00 15.00 391,100
Apr 4, 2024 14.66 14.83 14.44 14.45 14.45 230,600
Apr 3, 2024 14.37 14.58 14.25 14.56 14.56 200,500
Apr 2, 2024 14.10 14.42 13.93 14.32 14.32 223,800
Apr 1, 2024 14.24 14.29 13.93 14.12 14.12 231,400
Mar 28, 2024 14.11 14.38 13.87 14.15 14.15 475,800
Mar 27, 2024 13.89 14.10 13.73 14.06 14.06 251,000
Mar 26, 2024 14.00 14.18 13.64 13.76 13.76 494,800
Mar 25, 2024 13.50 14.25 13.41 13.94 13.94 538,600
Mar 22, 2024 13.67 13.69 13.38 13.49 13.49 171,900
Mar 21, 2024 13.36 13.72 13.07 13.64 13.64 422,100
Mar 20, 2024 13.69 13.77 13.37 13.55 13.55 264,700
Mar 19, 2024 13.38 13.80 13.35 13.66 13.66 271,200
Mar 18, 2024 13.60 13.98 13.26 13.46 13.46 437,500
Mar 15, 2024 13.00 13.70 12.87 13.60 13.60 598,800
Mar 14, 2024 13.27 13.35 13.02 13.20 13.20 252,900
Mar 13, 2024 12.92 13.42 12.69 13.27 13.27 542,400
Mar 12, 2024 13.23 13.38 12.62 12.92 12.92 457,800
Mar 11, 2024 11.99 12.90 11.89 12.87 12.87 543,900
Mar 8, 2024 11.80 12.00 11.75 11.99 11.99 205,500
Mar 7, 2024 11.50 11.81 11.39 11.73 11.73 236,100
Mar 6, 2024 0.09 Dividend
Mar 6, 2024 11.65 11.68 11.32 11.48 11.48 294,500
Mar 5, 2024 11.68 12.00 11.66 11.74 11.65 392,100
Mar 4, 2024 12.30 12.37 11.65 11.82 11.73 370,100
Mar 1, 2024 12.05 12.32 11.84 12.18 12.09 451,400
Feb 29, 2024 10.80 12.19 10.56 12.04 11.95 766,200
Feb 28, 2024 9.82 10.17 9.76 9.90 9.82 295,900
Feb 27, 2024 9.78 9.95 9.76 9.86 9.78 209,400
Feb 26, 2024 9.66 9.80 9.50 9.65 9.58 238,200
Feb 23, 2024 9.49 9.72 9.38 9.66 9.59 154,600
Feb 22, 2024 9.79 9.92 9.52 9.55 9.48 231,800
Feb 21, 2024 9.44 9.85 9.44 9.76 9.69 195,100
Feb 20, 2024 9.36 9.65 9.27 9.46 9.39 164,700
Feb 16, 2024 9.34 9.53 9.20 9.44 9.37 227,300
Feb 15, 2024 9.19 9.50 9.17 9.37 9.30 294,000
Feb 14, 2024 8.67 9.05 8.67 9.02 8.95 266,400
Feb 13, 2024 8.67 8.82 8.46 8.54 8.47 267,100
Feb 12, 2024 8.78 9.05 8.78 8.94 8.87 228,100
Feb 9, 2024 8.73 8.86 8.63 8.69 8.62 199,300
Feb 8, 2024 8.62 8.81 8.62 8.75 8.68 136,100
Feb 7, 2024 8.58 8.75 8.42 8.66 8.59 217,900
Feb 6, 2024 8.48 8.64 8.31 8.51 8.44 305,100
Feb 5, 2024 8.50 8.59 8.37 8.50 8.43 239,400
Feb 2, 2024 8.68 8.76 8.45 8.63 8.56 197,500
Feb 1, 2024 8.75 8.94 8.64 8.76 8.69 159,200
Jan 31, 2024 8.73 8.96 8.65 8.70 8.63 190,700
Jan 30, 2024 8.61 8.86 8.61 8.80 8.73 156,100
Jan 29, 2024 8.73 8.80 8.53 8.77 8.70 104,000
Jan 26, 2024 8.57 8.74 8.52 8.71 8.64 131,900
Jan 25, 2024 8.25 8.52 8.20 8.51 8.44 150,300
Jan 24, 2024 8.26 8.32 8.08 8.14 8.08 128,100
Jan 23, 2024 8.16 8.27 8.01 8.12 8.06 157,600
Jan 22, 2024 8.05 8.09 7.87 8.06 8.00 164,400
Jan 19, 2024 8.04 8.04 7.74 7.99 7.93 331,400
Jan 18, 2024 7.97 8.02 7.81 7.99 7.93 163,000
Jan 17, 2024 7.82 7.98 7.76 7.94 7.88 186,200
Jan 16, 2024 8.01 8.02 7.86 7.88 7.82 166,700
Jan 12, 2024 8.22 8.30 8.06 8.07 8.01 101,000
Jan 11, 2024 8.13 8.14 7.88 8.07 8.01 99,700
Jan 10, 2024 8.10 8.14 7.95 8.14 8.08 192,600
Jan 9, 2024 8.26 8.26 8.08 8.13 8.07 154,000
Jan 8, 2024 8.30 8.36 8.02 8.34 8.28 246,400
Jan 5, 2024 8.30 8.50 8.09 8.33 8.27 285,500
Jan 4, 2024 8.76 8.76 8.19 8.26 8.20 259,700
Jan 3, 2024 8.61 9.02 8.48 8.70 8.63 369,600
Jan 2, 2024 8.36 8.95 8.25 8.69 8.62 330,100
Dec 29, 2023 8.67 8.69 8.32 8.39 8.33 213,600
Dec 28, 2023 8.52 8.68 8.38 8.66 8.59 447,400
Dec 27, 2023 8.52 8.59 8.40 8.54 8.47 272,700
Dec 26, 2023 8.49 8.59 8.45 8.52 8.45 229,000
Dec 22, 2023 8.48 8.74 8.36 8.37 8.31 241,800
Dec 21, 2023 8.30 8.56 8.13 8.33 8.27 412,800
Dec 20, 2023 8.31 8.66 8.18 8.21 8.15 261,900
Dec 19, 2023 7.93 8.44 7.93 8.37 8.31 240,400
Dec 18, 2023 7.97 8.10 7.85 7.94 7.88 176,000
Dec 15, 2023 8.35 8.44 7.86 7.88 7.82 498,200
Dec 14, 2023 8.23 8.63 8.19 8.31 8.25 436,000
Dec 13, 2023 7.45 7.99 7.30 7.99 7.93 782,800
Dec 12, 2023 7.61 7.61 7.22 7.29 7.23 274,900
Dec 11, 2023 7.63 7.69 7.52 7.60 7.54 212,800
Dec 8, 2023 7.60 7.81 7.53 7.70 7.64 157,400
Dec 7, 2023 7.73 7.77 7.53 7.63 7.57 168,400
Dec 6, 2023 0.09 Dividend
Dec 6, 2023 7.79 8.05 7.64 7.71 7.65 276,700
Dec 5, 2023 8.24 8.30 7.74 7.79 7.64 310,800
Dec 4, 2023 8.36 8.57 8.05 8.26 8.10 404,900
Dec 1, 2023 8.08 8.47 8.05 8.40 8.24 271,300
Nov 30, 2023 8.16 8.25 8.05 8.08 7.93 163,800
Nov 29, 2023 8.10 8.24 8.02 8.14 7.98 205,800
Nov 28, 2023 8.04 8.09 7.90 8.05 7.90 161,200
Nov 27, 2023 8.29 8.30 8.00 8.06 7.91 172,500
Nov 24, 2023 8.08 8.35 8.07 8.32 8.16 114,000
Nov 22, 2023 7.92 8.07 7.80 8.04 7.89 187,500
Nov 21, 2023 8.19 8.25 7.90 7.92 7.77 249,400
Nov 20, 2023 8.32 8.40 8.14 8.16 8.00 342,900
Nov 17, 2023 8.36 8.40 8.14 8.27 8.11 360,300
Nov 16, 2023 8.58 8.65 8.15 8.23 8.07 306,300
Nov 15, 2023 8.92 9.13 8.50 8.57 8.41 439,800
Nov 14, 2023 8.95 9.11 8.69 8.90 8.73 347,500
Nov 13, 2023 8.77 8.89 8.61 8.66 8.49 173,500
Nov 10, 2023 8.42 8.87 8.40 8.87 8.70 335,200
Nov 9, 2023 8.70 8.74 8.40 8.42 8.26 240,800
Nov 8, 2023 8.80 8.84 8.39 8.58 8.42 262,400
Nov 7, 2023 9.28 9.32 8.76 8.81 8.64 306,400
Nov 6, 2023 9.60 9.60 9.27 9.36 9.18 268,700
Nov 3, 2023 9.27 10.00 9.19 9.58 9.40 530,300
Nov 2, 2023 8.66 9.23 8.46 9.09 8.92 674,500
Nov 1, 2023 8.29 8.47 8.08 8.26 8.10 273,300
Oct 31, 2023 8.04 8.51 8.03 8.35 8.19 186,800
Oct 30, 2023 8.27 8.30 7.85 8.07 7.92 277,100
Oct 27, 2023 8.00 8.30 7.84 8.24 8.08 245,200
Oct 26, 2023 8.08 8.24 7.83 8.00 7.85 291,100
Oct 25, 2023 8.15 8.30 8.11 8.15 7.99 212,700
Oct 24, 2023 8.35 8.42 8.09 8.21 8.05 355,000
Oct 23, 2023 8.25 8.62 8.20 8.30 8.14 480,400
Oct 20, 2023 8.80 8.88 8.32 8.34 8.18 784,400
Oct 19, 2023 9.16 9.38 8.81 8.82 8.65 351,400
Oct 18, 2023 9.41 9.51 9.00 9.24 9.06 348,000
Oct 17, 2023 9.39 9.68 9.37 9.45 9.27 232,700
Oct 16, 2023 9.25 9.47 9.08 9.43 9.25 372,800
Oct 13, 2023 10.06 10.16 8.65 9.10 8.93 851,500
Oct 12, 2023 10.12 10.12 9.74 9.97 9.78 214,900
Oct 11, 2023 10.13 10.35 10.06 10.09 9.90 152,400
Oct 10, 2023 10.18 10.37 9.99 10.17 9.98 237,000
Oct 9, 2023 10.12 10.31 9.97 10.07 9.88 192,100
Oct 6, 2023 10.05 10.32 9.98 10.01 9.82 296,200
Oct 5, 2023 9.91 10.05 9.74 9.89 9.70 238,400
Oct 4, 2023 9.73 10.03 9.57 9.99 9.80 212,700
Oct 3, 2023 9.63 9.86 9.55 9.76 9.57 202,400
Oct 2, 2023 9.94 10.00 9.57 9.69 9.50 170,200
Sep 29, 2023 10.18 10.18 9.97 9.98 9.79 175,000
Sep 28, 2023 9.94 10.52 9.87 10.11 9.92 244,900
Sep 27, 2023 9.96 10.11 9.93 9.95 9.76 151,800
Sep 26, 2023 10.27 10.36 9.87 9.87 9.68 165,100
Sep 25, 2023 10.15 10.41 10.07 10.39 10.19 124,500
Sep 22, 2023 10.16 10.28 10.09 10.17 9.98 105,700
Sep 21, 2023 10.38 10.38 10.09 10.12 9.93 77,200
Sep 20, 2023 10.51 10.69 10.40 10.41 10.21 93,100
Sep 19, 2023 10.93 10.98 10.49 10.51 10.31 116,800
Sep 18, 2023 10.96 11.05 10.77 10.87 10.66 185,000
Sep 15, 2023 10.86 11.00 10.72 10.82 10.61 451,900
Sep 14, 2023 10.39 11.03 10.35 10.89 10.68 284,500
Sep 13, 2023 0.09 Dividend
Sep 13, 2023 10.55 10.59 10.10 10.19 10.00 365,300
Sep 12, 2023 9.83 10.16 9.83 10.06 9.78 205,600
Sep 11, 2023 9.93 9.93 9.76 9.85 9.58 143,800
Sep 8, 2023 9.95 10.03 9.77 9.85 9.58 113,000
Sep 7, 2023 9.98 10.04 9.70 9.92 9.64 249,100
Sep 6, 2023 10.25 10.28 9.92 10.02 9.74 176,600
Sep 5, 2023 10.48 10.53 10.23 10.26 9.97 138,200
Sep 1, 2023 10.36 10.59 10.32 10.45 10.16 265,100
Aug 31, 2023 10.62 10.65 10.20 10.24 9.95 138,400
Aug 30, 2023 10.66 10.72 10.55 10.62 10.32 117,500
Aug 29, 2023 10.64 10.68 10.53 10.66 10.36 112,700
Aug 28, 2023 10.68 10.87 10.59 10.61 10.31 105,600
Aug 25, 2023 10.60 10.77 10.52 10.65 10.35 214,600
Aug 24, 2023 10.57 10.69 10.51 10.60 10.30 126,000
Aug 23, 2023 11.00 11.06 10.63 10.63 10.33 148,300
Aug 22, 2023 11.25 11.32 10.82 10.95 10.64 102,900
Aug 21, 2023 11.66 11.66 11.23 11.24 10.93 97,000
Aug 18, 2023 11.30 11.70 11.30 11.61 11.29 125,600
Aug 17, 2023 11.18 11.47 10.97 11.37 11.05 265,900
Aug 16, 2023 11.39 11.58 11.11 11.14 10.83 138,900
Aug 15, 2023 11.44 11.57 11.27 11.37 11.05 217,500
Aug 14, 2023 11.31 11.94 11.23 11.60 11.28 236,100
Aug 11, 2023 11.28 11.38 11.21 11.33 11.01 259,600
Aug 10, 2023 11.65 11.72 11.31 11.35 11.03 186,400
Aug 9, 2023 11.26 11.66 11.26 11.62 11.30 175,800
Aug 8, 2023 11.28 11.46 10.92 11.20 10.89 214,500
Aug 7, 2023 11.74 11.84 11.40 11.58 11.26 244,000
Aug 4, 2023 11.02 11.96 11.02 11.64 11.32 816,200
Aug 3, 2023 11.82 12.92 10.94 11.01 10.70 388,200
Aug 2, 2023 10.87 11.04 10.65 10.75 10.45 98,700
Aug 1, 2023 10.92 11.13 10.74 10.94 10.63 123,900
Jul 31, 2023 10.80 11.05 10.80 10.93 10.62 99,100
Jul 28, 2023 10.77 10.96 10.70 10.76 10.46 101,100
Jul 27, 2023 11.00 11.00 10.55 10.61 10.31 121,100
Jul 26, 2023 10.93 10.99 10.76 10.90 10.60 124,100
Jul 25, 2023 10.84 11.03 10.63 11.01 10.70 142,100
Jul 24, 2023 10.74 11.04 10.53 10.88 10.58 264,800
Jul 21, 2023 11.21 11.31 10.70 10.77 10.47 551,500
Jul 20, 2023 10.37 11.14 10.36 11.14 10.83 210,500
Jul 19, 2023 10.63 10.80 10.23 10.32 10.03 452,300
Jul 18, 2023 9.91 10.65 9.91 10.60 10.30 141,200
Jul 17, 2023 9.81 10.43 9.81 9.90 9.62 259,100
Jul 14, 2023 10.76 10.76 9.80 9.81 9.54 191,300
Jul 13, 2023 10.73 11.24 10.68 10.85 10.55 223,400
Jul 12, 2023 10.81 10.81 10.53 10.71 10.41 138,500
Jul 11, 2023 10.63 10.91 10.46 10.71 10.41 472,400
Jul 10, 2023 10.45 10.75 10.36 10.61 10.31 162,600
Jul 7, 2023 9.95 10.64 9.95 10.45 10.16 270,300
Jul 6, 2023 10.07 10.15 9.36 9.97 9.69 353,400
Jul 5, 2023 10.52 10.52 10.19 10.24 9.95 150,700
Jul 3, 2023 10.23 10.58 10.21 10.52 10.23 132,500
Jun 30, 2023 10.71 10.71 10.18 10.32 10.03 174,300
Jun 29, 2023 10.33 10.77 10.24 10.59 10.29 251,800
Jun 28, 2023 9.56 10.25 9.40 10.23 9.94 201,900
Jun 27, 2023 9.46 9.59 9.20 9.57 9.30 189,500
Jun 26, 2023 9.19 9.54 9.12 9.43 9.17 206,300
Jun 23, 2023 9.15 9.37 9.10 9.20 8.94 1,856,200
Jun 22, 2023 9.58 9.63 9.26 9.36 9.10 150,800
Jun 21, 2023 9.43 9.80 9.32 9.63 9.36 190,400
Jun 20, 2023 9.45 9.55 9.19 9.51 9.24 229,600
Jun 16, 2023 9.49 9.66 9.11 9.59 9.32 536,700
Jun 15, 2023 0.09 Dividend
Jun 15, 2023 8.96 9.50 8.85 9.39 9.13 365,200
Jun 14, 2023 9.62 9.65 9.14 9.16 8.82 182,700
Jun 13, 2023 9.62 9.84 9.50 9.54 9.18 191,800
Jun 12, 2023 9.25 9.55 9.14 9.55 9.19 236,400
Jun 9, 2023 9.43 9.43 9.17 9.22 8.87 155,300
Jun 8, 2023 9.86 9.94 9.37 9.43 9.08 203,600
Jun 7, 2023 9.52 9.94 9.48 9.90 9.53 260,700
Jun 6, 2023 9.09 9.47 9.00 9.43 9.08 348,000
Jun 5, 2023 9.19 9.28 9.09 9.17 8.83 135,500
Jun 2, 2023 9.36 9.46 9.06 9.13 8.79 352,000
Jun 1, 2023 9.22 9.50 9.14 9.16 8.82 230,600
May 31, 2023 9.27 9.27 8.86 9.19 8.85 132,800
May 30, 2023 9.67 9.75 9.07 9.29 8.94 136,100
May 26, 2023 9.42 9.63 9.38 9.63 9.27 121,700
May 25, 2023 9.56 9.56 9.25 9.43 9.08 146,500
May 24, 2023 9.60 9.84 9.57 9.61 9.25 209,500
May 23, 2023 9.60 9.95 9.60 9.70 9.34 253,400
May 22, 2023 9.45 9.77 9.40 9.61 9.25 170,700
May 19, 2023 9.56 9.63 9.27 9.39 9.04 133,200
May 18, 2023 9.10 9.40 8.96 9.38 9.03 137,700
May 17, 2023 8.97 9.30 8.97 9.18 8.84 168,800
May 16, 2023 9.12 9.24 8.84 8.87 8.54 166,400
May 15, 2023 9.04 9.49 9.03 9.25 8.90 220,800
May 12, 2023 8.95 9.29 8.95 9.09 8.75 168,800
May 11, 2023 8.89 9.09 8.73 8.91 8.58 168,300
May 10, 2023 9.31 9.49 8.97 9.04 8.70 323,300
May 9, 2023 8.12 9.60 8.12 9.08 8.74 1,027,700
May 8, 2023 7.00 7.43 6.91 7.21 6.94 230,400
May 5, 2023 7.07 7.15 6.82 6.85 6.59 352,500
May 4, 2023 7.20 7.20 6.78 6.85 6.59 261,800
May 3, 2023 7.29 7.38 7.04 7.24 6.97 171,600
May 2, 2023 7.44 7.44 7.08 7.23 6.96 160,500
May 1, 2023 7.26 7.52 7.16 7.49 7.21 177,100
Apr 28, 2023 7.24 7.52 7.14 7.27 7.00 163,400
Apr 27, 2023 6.86 7.26 6.78 7.26 6.99 187,200
Apr 26, 2023 6.75 6.97 6.69 6.81 6.55 165,600

Related Tickers

MSEX Middlesex Water Company
49.25
+0.96%
 
ARTNA Artesian Resources Corporation
34.70
+0.52%
 
SBS Companhia de Saneamento Básico do Estado de São Paulo - SABESP
15.94
+2.32%
 
SJW SJW Group
53.45
-2.48%
 
CWCO Consolidated Water Co. Ltd.
25.14
+1.25%
 
CWT California Water Service Group
48.04
-0.02%
 
YORW The York Water Company
35.35
-0.06%
 
AWR American States Water Company
70.25
-0.09%
 
WTRG Essential Utilities, Inc.
36.48
-0.25%
 
AWK American Water Works Company, Inc.
121.51
-0.03%