Free Trial

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

→ He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (From InvestorPlace) (Ad)
Free ARIS Stock Alerts
$16.62
+0.20 (+1.22%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Aris Water Solutions Stock Price Performance

5 Day
Performance
-0.33%
1 Month
Performance
+19.31%
3 Month
Performance
+76.06%
6 Month
Performance
+100.97%
Year-To-Date
Performance
+98.09%
1 Year
Performance
+77.00%
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 InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

ARIS Stock Chart for Sunday, May, 19, 2024

ARIS Chart by TradingView

Aris Water Solutions Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
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
03/15/2024$13.20$13.60
+3.03%		$13.70$12.87598,770 shs$785.94 million
03/14/2024$13.27$13.20
-0.53%		$13.35$13.02250,638 shs$762.89 million
03/13/2024$12.92$13.27
+2.75%		$13.42$12.69542,403 shs$766.87 million
03/12/2024$12.87$12.92
+0.35%		$13.38$12.62457,764 shs$746.36 million
03/11/2024$11.99$12.87
+7.34%		$12.90$11.89541,726 shs$743.76 million
03/08/2024$11.73$11.99
+2.22%		$12.00$11.76205,631 shs$691.70 million
03/07/2024$11.49$11.73
+2.13%		$11.80$11.37236,146 shs$676.70 million
03/06/2024$11.76$11.49
-2.34%		$11.65$11.32294,450 shs$662.57 million
03/05/2024$11.82$11.76
-0.51%		$12.00$11.66392,138 shs$678.43 million
03/04/2024$12.18$11.82
-2.96%		$12.37$11.65370,065 shs$681.92 million
03/01/2024$12.06$12.18
+1.00%		$12.32$11.84450,722 shs$702.66 million
02/29/2024$9.91$12.06
+21.70%		$12.19$10.56766,201 shs$695.77 million
02/28/2024$9.86$9.91
+0.51%		$10.16$9.77295,743 shs$571.71 million
02/27/2024$9.66$9.86
+2.12%		$9.95$9.76209,447 shs$568.82 million
02/26/2024$9.66$9.66
-0.05%		$9.80$9.50238,165 shs$557.00 million
02/23/2024$9.55$9.65
+1.10%		$9.71$9.38154,603 shs$556.71 million
02/22/2024$9.76$9.55
-2.20%		$9.91$9.52231,811 shs$550.65 million
02/21/2024$9.46$9.76
+3.17%		$9.85$9.47195,060 shs$563.05 million
02/20/2024$9.44$9.46
+0.21%		$9.65$9.27163,920 shs$545.75 million
02/19/2024$9.44$9.44$9.53$9.20227,300 shs$544.61 million

Related Companies:
This page (NYSE:ARIS) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits