5 DAY PERFORMANCE
+2.64%
1 MONTH PERFORMANCE
+2.64%
3 MONTH PERFORMANCE
+2.21%
6 MONTH PERFORMANCE
-1.52%
YEAR-TO-DATE PERFORMANCE
+1.52%
1 YEAR PERFORMANCE
-4.76%
Aris Water Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/17/2025 | $23.29 | $23.69 (1.72%) | $23.69 | $23.16 | 10.65 M | $774.73 M |
| 10/16/2025 | $23.29 | $23.69 (1.72%) | $23.69 | $23.16 | 10.65 M | $774.73 M |
| 10/15/2025 | $23.69 | $23.69 (0%) | $23.69 | $23.69 | 0 | $774.73 M |
| 10/14/2025 | $23.29 | $23.69 (1.72%) | $23.69 | $23.15 | 10.65 M | $774.73 M |
| 10/13/2025 | $23.53 | $23.45 (-0.34%) | $23.53 | $23.17 | 1.74 M | $766.88 M |
| 10/10/2025 | $23.76 | $23.26 (-2.1%) | $23.90 | $23.25 | 1.38 M | $760.67 M |
| 10/09/2025 | $24.49 | $23.87 (-2.53%) | $24.61 | $23.85 | 1.22 M | $780.62 M |
| 10/08/2025 | $24.41 | $24.57 (0.66%) | $24.70 | $24.41 | 887.64 K | $803.51 M |
| 10/07/2025 | $23.88 | $24.34 (1.93%) | $24.36 | $23.84 | 2.32 M | $795.99 M |
| 10/06/2025 | $24.32 | $23.88 (-1.81%) | $24.37 | $23.87 | 2.55 M | $780.94 M |
| 10/03/2025 | $24.58 | $24.32 (-1.06%) | $24.58 | $24.24 | 1.14 M | $795.33 M |
| 10/02/2025 | $24.60 | $24.40 (-0.81%) | $24.73 | $24.40 | 1.95 M | $797.95 M |
| 10/01/2025 | $24.46 | $24.62 (0.65%) | $24.85 | $24.46 | 2.34 M | $805.14 M |
| 09/30/2025 | $24.15 | $24.66 (2.11%) | $24.72 | $24.14 | 3.28 M | $806.45 M |
| 09/29/2025 | $24.68 | $24.18 (-2.03%) | $24.76 | $24.18 | 2.98 M | $790.75 M |
| 09/26/2025 | $24.71 | $24.66 (-0.2%) | $24.90 | $24.64 | 1.27 M | $806.45 M |
| 09/25/2025 | $24.53 | $24.65 (0.49%) | $24.65 | $24.44 | 910.30 K | $806.12 M |
| 09/24/2025 | $24.29 | $24.53 (0.99%) | $24.57 | $24.25 | 817.40 K | $802.20 M |
| 09/23/2025 | $24.18 | $24.20 (0.08%) | $24.33 | $24.14 | 1.68 M | $791.41 M |
| 09/22/2025 | $23.97 | $24.14 (0.71%) | $24.18 | $23.96 | 589.32 K | $789.45 M |
| 09/19/2025 | $24.24 | $24.03 (-0.87%) | $24.24 | $23.91 | 1.45 M | $785.85 M |
| 09/18/2025 | $24.24 | $24.20 (-0.17%) | $24.24 | $24.06 | 837.81 K | $791.41 M |
| 09/17/2025 | $24.06 | $24.12 (0.25%) | $24.32 | $24.01 | 858.30 K | $788.79 M |
| 09/16/2025 | $23.99 | $24.10 (0.46%) | $24.16 | $23.90 | 1.30 M | $788.14 M |
| 09/15/2025 | $24.08 | $23.94 (-0.58%) | $24.21 | $23.93 | 1.02 M | $782.91 M |
| 09/12/2025 | $24.17 | $24.06 (-0.46%) | $24.35 | $24.06 | 957.24 K | $786.83 M |
| 09/11/2025 | $23.88 | $24.08 (0.84%) | $24.10 | $23.87 | 671.30 K | $787.48 M |
| 09/10/2025 | $23.89 | $24.13 (1%) | $24.28 | $23.83 | 1.12 M | $789.12 M |
| 09/09/2025 | $23.95 | $23.79 (-0.67%) | $24.03 | $23.77 | 1.32 M | $778.00 M |
| 09/08/2025 | $23.78 | $23.79 (0.04%) | $23.88 | $23.74 | 554.35 K | $778.00 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
