32.53
price up icon1.97%   0.63
pre-market  Pre-market:  32.53  
loading

Aris Water Solutions Inc Stock (ARIS) Price History

The historical daily chart and data for Aris Water Solutions Inc stock (ARIS), show that the latest closing stock price as of March 24, 2025, is $32.53.
  • Aris Water Solutions Inc all-time high stock price is $33.34, occurred on March 24, 2025.
  • The lowest Aris Water Solutions Inc stock price recorded was $6.6919 on April 26, 2023. Since then, Aris Water Solutions Inc's stock price has risen over 386.11% to $32.53 now.
  • The 52-week high stock price for ARIS is $33.34, representing a 2.48% increase from the current share price, occurred on March 24, 2025.
  • The 52-week low stock price for ARIS is $12.44, indicating a -61.76% decrease from the current share price, occurred on April 10, 2024.
  • The closing price of Aris Water Solutions Inc (ARIS) stock in the beginning of 2024 was $13.25. The stock closed the year at $14.41, a gain of over 8.75% for the year.
The table below shows more information about ARIS historical price data:
Date High Low High - Low Volume % Change
Mar 24, 2025 $33.34 $31.91 $1.43 658,923.0 +1.97%
Mar 21, 2025 $32.19 $30.64 $1.55 1,157,730.0 -0.41%
Mar 20, 2025 $32.72 $30.82 $1.90 1,152,299.0 +0.57%
Mar 19, 2025 $32.33 $29.15 $3.18 1,204,078.0 +8.08%
Mar 18, 2025 $30.30 $28.83 $1.47 1,176,790.0 +1.66%
Mar 17, 2025 $30.35 $28.74 $1.61 1,501,837.0 -0.45%
Mar 14, 2025 $29.86 $28.75 $1.11 561,838.0 +0.24%
Mar 13, 2025 $29.80 $28.69 $1.11 456,751.0 -2.52%
Mar 12, 2025 $30.95 $29.17 $1.78 803,880.0 -2.49%
Mar 11, 2025 $30.87 $27.75 $3.12 1,197,111.0 +8.99%
Mar 10, 2025 $28.14 $26.09 $2.05 1,183,358.0 +4.90%
Mar 07, 2025 $27.41 $25.59 $1.82 603,979.0 +0.64%
Mar 06, 2025 $28.39 $26.10 $2.29 882,177.0 -7.55%
Mar 05, 2025 $28.74 $27.55 $1.19 754,606.0 -0.14%
Mar 04, 2025 $29.16 $28.60 $0.56 153,741.0 -4.89%
Mar 03, 2025 $32.56 $29.94 $2.62 1,013,583.0 -3.85%
Feb 28, 2025 $31.70 $29.19 $2.51 1,159,552.0 +1.55%
Feb 27, 2025 $32.00 $26.87 $5.13 1,865,211.0 +20.73%
Feb 26, 2025 $26.69 $25.45 $1.24 701,957.0 -0.58%
Feb 25, 2025 $26.36 $25.06 $1.30 587,373.0 -2.60%

Aris Water Solutions Inc Stock (ARIS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Aris Water Solutions Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARIS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Aris Water Solutions Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Aris Water Solutions Inc Stock (ARIS) Price History 2025

Month High Low High - Low Volume % Change
Mar, 2025 $33.34 $25.59 $7.75 15,121,604.0 +3.40%
Feb, 2025 $32.00 $24.58 $7.42 14,422,956.0 +23.23%
Jan, 2025 $30.40 $21.93 $8.47 20,756,552.0 +6.60%

Aris Water Solutions Inc Stock (ARIS) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $27.94 $23.18 $4.76 8,534,671.0 -9.44%
Nov, 2024 $27.90 $16.12 $11.78 11,183,859.0 +63.03%
Oct, 2024 $17.52 $14.46 $3.05 7,296,808.0 -2.19%
Sep, 2024 $18.99 $14.66 $4.33 6,664,231.0 +0.30%
Aug, 2024 $17.90 $13.34 $4.56 9,967,483.0 -5.03%
Jul, 2024 $17.91 $15.10 $2.81 7,714,104.0 +13.02%
Jun, 2024 $15.98 $13.90 $2.08 5,746,121.0 +1.95%
May, 2024 $17.27 $13.68 $3.59 10,881,950.0 +9.55%
Apr, 2024 $15.31 $12.44 $2.87 6,586,022.0 -0.85%
Mar, 2024 $14.38 $11.32 $3.06 7,660,217.0 +17.52%
Feb, 2024 $12.19 $8.31 $3.88 4,980,930.0 +38.39%
Jan, 2024 $9.02 $7.74 $1.28 4,068,996.0 +3.69%

Aris Water Solutions Inc Stock (ARIS) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $8.74 $7.22 $1.52 6,288,275.0 +3.84%
Nov, 2023 $10.00 $7.80 $2.20 6,115,102.0 -3.23%
Oct, 2023 $10.37 $7.83 $2.54 6,905,287.0 -16.33%
Sep, 2023 $11.05 $9.71 $1.34 3,831,581.0 -2.54%
Aug, 2023 $12.92 $10.20 $2.72 4,653,959.0 -6.31%
Jul, 2023 $11.31 $9.36 $1.95 4,560,784.0 +5.91%
Jun, 2023 $10.77 $8.85 $1.92 6,610,356.0 +12.30%
May, 2023 $9.95 $6.78 $3.17 4,998,093.0 +26.41%
Apr, 2023 $8.27 $6.69 $1.58 4,686,382.0 -6.68%
Mar, 2023 $14.29 $7.50 $6.78 8,782,300.0 -44.99%
Feb, 2023 $15.50 $12.44 $3.06 4,709,353.0 -8.59%
Jan, 2023 $16.86 $13.82 $3.04 4,149,661.0 +7.49%
$60.49
price up icon 0.87%
$33.42
price down icon 0.12%
$23.77
price down icon 10.30%
utilities_regulated_water SJW
$51.48
price up icon 0.13%
utilities_regulated_water CWT
$45.87
price down icon 0.43%
Cap:     |  Volume (24h):