Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Aris Water Solutions, Inc. (ARIS)

Compare
Time to buy ARIS?
25.76
+0.20
+(0.80%)
As of 10:01:03 AM EDT. Market Open.
Time to buy ARIS?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202525.7426.1725.6225.7625.7646,502
Apr 16, 202524.4025.9624.2825.5625.561,055,100
Apr 15, 202524.7125.3524.4724.5824.58494,900
Apr 14, 202525.4825.4824.1424.4424.44730,000
Apr 11, 202524.6724.9823.7724.7024.70588,100
Apr 10, 202526.2726.2724.2124.6224.62512,400
Apr 9, 202524.0027.7223.4126.9426.94875,000
Apr 8, 202527.0427.4523.8624.5724.571,127,900
Apr 7, 202524.1627.1323.0225.9925.991,463,300
Apr 4, 202526.8327.3624.8725.3525.351,133,100
Apr 3, 202530.2530.4327.6028.8228.821,257,300
Apr 2, 202531.9733.9231.9333.5333.531,236,400
Apr 1, 202531.9332.9531.3032.5932.59800,600
Mar 31, 202531.5032.6730.9232.0432.04829,600
Mar 28, 202532.6333.0831.2631.7831.78922,600
Mar 27, 202532.5733.2531.7033.0733.071,110,800
Mar 26, 202533.8333.9532.2732.6432.64818,200
Mar 25, 202532.4033.9132.4033.3333.331,063,700
Mar 24, 202532.6333.3431.9132.5332.53674,400
Mar 21, 202531.5032.1930.6431.9031.901,194,900
Mar 20, 202531.5232.7230.8232.0332.031,164,300
Mar 19, 202529.1732.3329.1531.8531.851,247,400
Mar 18, 202528.9430.3028.8329.4729.471,188,400
Mar 17, 202528.9430.3528.7428.9928.991,513,600
Mar 14, 202529.4229.8628.7529.1229.12568,700
Mar 13, 2025 0.14 Dividend
Mar 13, 202529.7129.8028.6929.0529.05463,300
Mar 12, 202530.6430.9529.1729.8029.66832,100
Mar 11, 202527.7930.8727.7530.5630.421,205,300
Mar 10, 202526.1828.1426.0928.0427.911,191,200
Mar 7, 202526.8727.4125.5926.7326.60619,600
Mar 6, 202527.9828.4026.1026.5626.44996,600
Mar 5, 202528.3328.7427.5528.7328.60882,100
Mar 4, 202529.1329.4827.8828.7728.63579,000
Mar 3, 202531.4432.5629.9430.2530.111,066,200
Feb 28, 202530.3731.7029.1931.4631.311,200,000
Feb 27, 202526.8832.0026.8730.9830.831,875,600
Feb 26, 202526.0926.6925.4525.6625.54708,700
Feb 25, 202526.3126.3625.0625.8125.69595,500
Feb 24, 202526.7827.0725.6926.5026.38666,800
Feb 21, 202529.1429.9826.5726.6126.481,744,400
Feb 20, 202528.5029.0127.8428.8428.70661,900
Feb 19, 202528.1029.1027.9428.7128.58635,700
Feb 18, 202527.8728.6127.3328.1528.02458,500
Feb 14, 202527.1427.8027.1427.6927.56354,700
Feb 13, 202528.1128.8226.9527.0926.96528,500
Feb 12, 202528.1928.6227.7228.0627.93696,200
Feb 11, 202528.0628.9327.5228.8828.74615,500
Feb 10, 202527.5328.5727.5128.0527.92512,200
Feb 7, 202528.0028.3726.7627.0026.87695,400
Feb 6, 202526.2027.9125.8827.8927.76947,000
Feb 5, 202525.9926.2325.1625.9425.82670,000
Feb 4, 202525.5526.4625.4425.9625.84694,000
Feb 3, 202524.8225.7524.5825.7325.61525,100
Jan 31, 202527.8527.8724.9025.5325.411,156,000
Jan 30, 202527.9828.6527.4427.7527.621,927,400
Jan 29, 202527.0927.7426.9027.7227.59502,500
Jan 28, 202527.2927.2926.3526.9926.861,151,300
Jan 27, 202528.0028.4226.3227.0026.87935,600
Jan 24, 202529.1229.8329.0129.7229.58634,000
Jan 23, 202528.8229.5528.5029.4129.27754,400
Jan 22, 202529.0029.4328.5828.8528.71529,600
Jan 21, 202530.2030.4027.7728.9828.841,374,300
Jan 17, 202528.9030.1628.9029.8029.662,364,800
Jan 16, 202528.7029.9028.5228.6428.511,629,200
Jan 15, 202527.8529.3927.3728.8828.74888,000
Jan 14, 202527.1728.1626.8727.4027.27850,500
Jan 13, 202524.7927.2124.6127.1927.061,097,600
Jan 10, 202523.5025.1123.5024.6924.571,174,700
Jan 8, 202523.2223.5021.9323.3423.23969,600
Jan 7, 202525.0425.2323.4623.6723.56908,000
Jan 6, 202525.0525.7524.7524.9424.821,717,800
Jan 3, 202524.5525.1824.5124.6924.57697,900
Jan 2, 202524.3524.8924.1424.4424.33343,400
Dec 31, 202424.3624.5623.7623.9523.84600,100
Dec 30, 202423.7924.4323.2824.3624.25535,200
Dec 27, 202425.0025.4923.8424.0723.96486,400
Dec 26, 202425.5025.7024.8625.3425.22708,000
Dec 24, 202424.7625.7924.4325.2425.12904,400
Dec 23, 202424.0725.0223.7724.6124.49357,200
Dec 20, 202423.2724.9123.2724.1023.99773,000
Dec 19, 202424.2824.8823.6223.9123.80406,200
Dec 18, 202424.8025.1523.1823.3323.22445,000
Dec 17, 202425.0725.0723.9524.7924.67444,000
Dec 16, 202425.7325.9124.8325.0724.95569,500
Dec 13, 202425.7826.2925.2825.8125.69441,700
Dec 12, 202426.1026.7025.6925.8025.68255,900
Dec 11, 202425.9426.4225.5326.3726.25387,600
Dec 10, 202425.4926.1824.5025.4725.35344,500
Dec 9, 202425.7725.8924.8025.3025.18286,800
Dec 6, 202425.8025.9225.1025.5325.41372,500
Dec 5, 2024 0.11 Dividend
Dec 5, 202426.2626.4825.6325.7125.59351,200
Dec 4, 202427.6027.9426.2626.4726.24354,300
Dec 3, 202426.7327.5726.7327.5227.28232,800
Dec 2, 202427.1127.2526.2626.8526.62341,400
Nov 29, 202427.1727.4426.5526.9026.67126,600
Nov 27, 202427.2827.9026.6826.8626.63242,400
Nov 26, 202426.8127.6326.8127.2326.99324,200
Nov 25, 202427.3427.6426.5427.0326.80482,100
Nov 22, 202427.4327.4326.7326.9926.76568,700
Nov 21, 202426.8527.5825.9927.4327.19627,800
Nov 20, 202424.9726.3924.7526.3726.14512,500
Nov 19, 202424.3425.0624.3424.8724.65314,500
Nov 18, 202424.1924.8823.9324.6824.47326,400
Nov 15, 202424.7424.7423.9123.9323.72286,200
Nov 14, 202424.7525.1024.2924.5524.34356,200
Nov 13, 202425.3225.3824.4624.5124.30380,000
Nov 12, 202425.1626.3425.0825.1124.89663,100
Nov 11, 202424.3925.6224.0925.2625.041,018,000
Nov 8, 202422.2823.7121.6323.6523.45786,100
Nov 7, 202421.2022.3321.1722.2222.03666,900
Nov 6, 202421.1622.3620.9822.1721.981,167,800
Nov 5, 202417.5122.0317.5120.9820.801,995,300
Nov 4, 202416.3817.4016.3816.5616.42344,600
Nov 1, 202416.7416.8016.1216.2916.15263,700
Oct 31, 202416.4716.8216.3216.5016.36324,300
Oct 30, 202415.6916.3815.6916.3116.17340,100
Oct 29, 202415.2515.8915.2415.7415.60328,000
Oct 28, 202415.0615.2314.4615.1415.01456,700
Oct 25, 202415.4015.5714.9515.0514.92380,600
Oct 24, 202415.3915.4815.0115.2915.16329,300
Oct 23, 202415.9416.1115.2715.3815.25295,300
Oct 22, 202416.2016.4216.0716.0815.94268,800
Oct 21, 202416.2216.4115.8916.2616.12444,500
Oct 18, 202416.3816.5815.9416.1215.981,289,500
Oct 17, 202415.7016.3815.6916.3616.22430,800
Oct 16, 202416.3916.4215.3715.5415.41501,200
Oct 15, 202416.7516.8216.3416.4516.31344,000
Oct 14, 202417.2617.3616.9817.0216.87114,400
Oct 11, 202417.0617.5117.0617.4017.25177,400
Oct 10, 202416.9917.2016.7417.0616.91158,700
Oct 9, 202416.9417.2016.9017.0816.93119,600
Oct 8, 202417.2117.3216.8717.0016.85138,600
Oct 7, 202417.4317.4817.1117.2217.07136,700
Oct 4, 202417.4917.4917.0817.4217.27240,800
Oct 3, 202417.1617.3517.0017.2217.07157,900
Oct 2, 202416.9317.3116.8817.1216.97205,300
Oct 1, 202416.7817.1116.5916.8616.71251,200
Sep 30, 202416.3516.8916.2616.8716.72291,800
Sep 27, 202416.2616.6115.7816.4716.33387,200
Sep 26, 202417.5417.8015.8616.2116.07739,900
Sep 25, 202418.8518.8517.6717.7417.59562,600
Sep 24, 202418.1418.9918.0418.8318.67817,600
Sep 23, 202417.1417.9516.9417.6917.54477,400
Sep 20, 202416.7817.2516.5617.1316.98556,600
Sep 19, 202417.3517.3516.7916.8616.71173,600
Sep 18, 202417.1217.2616.6416.7716.63214,900
Sep 17, 202416.8117.0716.7216.9516.80259,600
Sep 16, 202416.4916.8816.4916.6316.49250,700
Sep 13, 202416.1316.3515.8816.3416.20173,300
Sep 12, 202415.4715.9515.3915.8615.72167,600
Sep 11, 202415.1415.4814.9715.3815.25187,500
Sep 10, 202414.8915.1814.6615.0714.94258,900
Sep 9, 202415.1615.3814.9214.9614.83229,000
Sep 6, 202416.1216.2015.1115.1315.00241,600
Sep 5, 2024 0.11 Dividend
Sep 5, 202416.1816.3016.0416.0915.95187,500
Sep 4, 202416.0216.2815.9416.1615.92306,300
Sep 3, 202416.5116.5215.6616.0115.77385,500
Aug 30, 202416.7216.8216.5116.8216.57202,500
Aug 29, 202416.5616.7516.2616.7416.49201,700
Aug 28, 202416.6216.6616.3416.3416.09216,100
Aug 27, 202417.1117.1516.6916.7716.52169,500
Aug 26, 202417.1017.2416.7017.1116.85353,600
Aug 23, 202416.5217.0916.4316.9616.70444,200
Aug 22, 202416.3016.6716.2516.3516.10188,900
Aug 21, 202416.3916.4115.9016.3216.07241,800
Aug 20, 202416.7116.7416.1616.2516.00418,400
Aug 19, 202416.3016.9116.2816.7116.46376,900
Aug 16, 202416.1316.3716.1116.2315.99560,800
Aug 15, 202415.9716.6315.9716.2115.97535,300
Aug 14, 202415.5815.8315.4015.6315.39322,200
Aug 13, 202414.9515.5614.9515.4615.23403,000
Aug 12, 202415.2215.4414.7415.0114.78576,800
Aug 9, 202414.5015.1614.4015.1614.93445,000
Aug 8, 202414.3814.6314.0114.4014.18780,900
Aug 7, 202414.5714.9113.3414.2514.041,392,300
Aug 6, 202414.2715.1114.2214.9114.69549,000
Aug 5, 202414.0914.3413.7414.3114.09435,500
Aug 2, 202416.3816.3814.9315.2014.97744,800
Aug 1, 202417.7517.9016.8316.8516.60474,900
Jul 31, 202417.2717.9116.9617.7117.44470,200
Jul 30, 202416.7117.3116.7117.1116.85508,600
Jul 29, 202416.7217.1016.2316.6516.40482,500
Jul 26, 202416.4016.4716.0316.2315.99198,400
Jul 25, 202416.3916.4416.0216.1515.91245,300
Jul 24, 202416.7416.8916.2416.2916.04246,400
Jul 23, 202416.3016.8516.1116.7816.53345,000
Jul 22, 202416.1116.4215.8016.4016.15252,900
Jul 19, 202416.1816.4215.9916.0215.78497,800
Jul 18, 202416.6316.6616.0716.1715.93270,200
Jul 17, 202416.8917.2716.5816.6616.41404,300
Jul 16, 202416.5216.9716.4316.9716.71512,100
Jul 15, 202416.2216.8716.1516.4616.21674,200
Jul 12, 202416.4516.5716.0216.0515.81341,600
Jul 11, 202416.1616.3115.8416.1515.91427,100
Jul 10, 202415.5415.8815.3615.8815.64214,400
Jul 9, 202415.5015.6115.1015.5315.30279,700
Jul 8, 202415.5715.6615.3315.5815.34181,500
Jul 5, 202415.8015.8115.2915.4815.25260,100
Jul 3, 202415.5216.3115.4915.8415.60384,100
Jul 2, 202415.5415.7015.3215.4115.18314,900
Jul 1, 202415.7515.8215.1115.5115.28341,300
Jun 28, 202415.2515.9815.1615.6715.431,167,000
Jun 27, 202414.9915.0814.8915.0414.81258,400
Jun 26, 202415.0015.1214.8614.9414.71206,700
Jun 25, 202414.8215.0914.7215.0714.84201,600
Jun 24, 202414.5515.0214.5014.8814.66280,800
Jun 21, 202414.7114.7114.2714.5614.34468,700
Jun 20, 202414.2414.7814.1814.7214.50290,000
Jun 18, 202414.2714.4614.2214.2714.05165,400
Jun 17, 202413.9914.2813.9014.2714.05215,100
Jun 14, 202414.3014.4014.0214.0613.85208,000
Jun 13, 202414.7614.9414.4014.4914.27382,500
Jun 12, 202415.2115.2314.7914.8514.63217,100
Jun 11, 202414.8315.0014.6814.9014.68184,100
Jun 10, 202414.5715.2114.3115.0014.77367,700
Jun 7, 202414.7614.9614.6714.6814.46202,200
Jun 6, 2024 0.11 Dividend
Jun 6, 202415.0415.0914.7914.9214.69187,500
Jun 5, 202415.1415.2414.9815.2114.88348,400
Jun 4, 202415.1015.2214.7714.9514.62318,500
Jun 3, 202415.4215.5014.7414.8614.53356,500
May 31, 202414.9015.3914.8715.3715.03281,600
May 30, 202414.8815.0414.8314.9014.57212,500
May 29, 202415.0215.1714.8214.9014.57225,900
May 28, 202415.3315.4814.8815.1914.86307,200
May 24, 202414.9815.2914.8415.2314.90253,600
May 23, 202415.0815.2114.6814.8314.51451,000
May 22, 202415.9015.9014.7514.9214.59605,300
May 21, 202416.2016.4415.8615.9915.64433,300
May 20, 202416.6216.7316.2316.2915.93360,000
May 17, 202416.5016.6216.3316.6216.26266,300
May 16, 202416.7516.7516.3916.4216.06394,900
May 15, 202416.5316.7016.1516.7016.33540,000
May 14, 202416.5716.7916.4716.7016.33617,900
May 13, 202417.0017.1516.2116.3015.94576,600
May 10, 202417.2117.2716.4216.8416.47766,000
May 9, 202417.1317.2216.7016.8716.50608,900
May 8, 202416.0017.2715.9617.0516.681,302,200
May 7, 202415.0715.7715.0715.6015.261,093,200
May 6, 202414.9115.3314.9115.0114.68647,100
May 3, 202414.4614.8214.2614.6414.32450,700
May 2, 202413.9914.3213.8814.2213.91321,200
May 1, 202414.0014.1613.6813.7313.43266,300
Apr 30, 202414.6014.6014.0314.0313.72346,600
Apr 29, 202414.8515.0014.6514.6514.33277,200
Apr 26, 202414.6014.8414.3114.8114.49275,600
Apr 25, 202414.4914.8614.3014.6514.33351,200
Apr 24, 202414.4114.7114.3514.6614.34320,900
Apr 23, 202414.0314.4813.9214.4114.09234,800
Apr 22, 202413.8514.2013.7114.0613.75274,300
Apr 19, 202413.3613.9813.3613.9313.63347,100
Apr 18, 202413.5513.6913.2413.4513.16250,500
Apr 17, 202414.0414.0713.4113.4813.18211,200

Related Tickers

SBS Companhia de Saneamento Básico do Estado de São Paulo - SABESP
18.45
+0.54%
 
YORW The York Water Company
35.57
+0.34%
 
CWCO Consolidated Water Co. Ltd.
24.14
+1.30%
 
CWT California Water Service Group
50.86
+1.26%
 
SJW SJW Group
54.87
+0.92%
 
ARTNA Artesian Resources Corporation
34.77
+1.50%
 
AWR American States Water Company
80.00
+0.78%
 
WTRG Essential Utilities, Inc.
40.73
+1.70%
 
AWK American Water Works Company, Inc.
148.76
+1.61%
 
GWRS Global Water Resources, Inc.
10.09
-0.05%