Aris Water Solutions, Inc. ( ARIS) - Price History
Stock symbol ARIS is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ARIS (Aris Water Solutions, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $23.69 | $23.69 |
| October 2025 | $23.69 | $23.69 |
| September 2025 | $24.66 | $24.66 |
| August 2025 | $24.13 | $24.27 |
| July 2025 | $21.14 | $21.27 |
| June 2025 | $23.51 | $23.65 |
| May 2025 | $21.78 | $22.04 |
| April 2025 | $24.66 | $24.96 |
| March 2025 | $31.66 | $32.04 |
| February 2025 | $30.94 | $31.46 |
| January 2025 | $25.11 | $25.53 |
| December 2024 | $23.56 | $23.95 |
| November 2024 | $26.35 | $26.90 |
| October 2024 | $16.16 | $16.50 |
| September 2024 | $16.53 | $16.87 |
| August 2024 | $16.37 | $16.82 |
| July 2024 | $17.24 | $17.71 |
| June 2024 | $15.25 | $15.67 |
| May 2024 | $14.86 | $15.37 |
| April 2024 | $13.56 | $14.03 |
| March 2024 | $13.68 | $14.15 |
| February 2024 | $11.55 | $12.04 |
| January 2024 | $8.34 | $8.70 |
| December 2023 | $8.05 | $8.39 |
| November 2023 | $7.66 | $8.08 |
| October 2023 | $7.92 | $8.35 |
| September 2023 | $9.46 | $9.98 |
| August 2023 | $9.62 | $10.24 |
| July 2023 | $10.27 | $10.93 |
| June 2023 | $9.70 | $10.32 |
| May 2023 | $8.55 | $9.19 |
| April 2023 | $6.76 | $7.27 |
| March 2023 | $7.25 | $7.79 |
| February 2023 | $13.04 | $14.16 |
| January 2023 | $14.26 | $15.49 |
| December 2022 | $13.27 | $14.41 |
| November 2022 | $14.56 | $15.82 |
| October 2022 | $15.60 | $17.03 |
| September 2022 | $11.69 | $12.76 |
| August 2022 | $15.57 | $17 |
| July 2022 | $19.29 | $21.17 |
| June 2022 | $15.20 | $16.68 |
| May 2022 | $18.62 | $20.43 |
| April 2022 | $15.36 | $16.94 |
| March 2022 | $16.50 | $18.20 |
| February 2022 | $13.18 | $14.61 |
| January 2022 | $10.43 | $11.57 |
| December 2021 | $11.62 | $12.95 |
| November 2021 | $13.01 | $14.50 |
| October 2021 | $12.26 | $13.67 |
| September 2021 | $7.10 | $7.10 |
| August 2021 | $7.10 | $7.10 |
| July 2021 | $7.10 | $7.10 |
| June 2021 | $7.10 | $7.10 |
| May 2021 | $7.10 | $7.10 |
| April 2021 | $7.10 | $7.10 |
| March 2021 | $7.10 | $7.10 |
| February 2021 | $7.10 | $7.10 |
| January 2021 | $7.10 | $7.10 |
| December 2020 | $7.10 | $7.10 |
| November 2020 | $7.10 | $7.10 |
| October 2020 | $7.10 | $7.10 |
| September 2020 | $7.10 | $7.10 |
| August 2020 | $7.10 | $7.10 |
| July 2020 | $7.10 | $7.10 |
| June 2020 | $7.10 | $7.10 |
| May 2020 | $7.10 | $7.10 |
| April 2020 | $7.10 | $7.10 |
| March 2020 | $7.10 | $7.10 |
| February 2020 | $7.10 | $7.10 |
| January 2020 | $7.10 | $7.10 |
| December 2019 | $7.10 | $7.10 |
| November 2019 | $7.10 | $7.10 |
| October 2019 | $7.10 | $7.10 |
| September 2019 | $7.10 | $7.10 |
| August 2019 | $7.10 | $7.10 |
| July 2019 | $7.10 | $7.10 |
| June 2019 | $7.10 | $7.10 |
| November 2017 | $7.10 | $7.10 |
| October 2017 | $7.10 | $7.10 |
| September 2017 | $7.10 | $7.10 |
| August 2017 | $7.10 | $7.10 |
| July 2017 | $7.05 | $7.05 |
| June 2017 | $7.05 | $7.05 |
| May 2017 | $5.46 | $5.46 |
| April 2017 | $5.24 | $5.24 |
| March 2017 | $5.20 | $5.20 |
| February 2017 | $5.11 | $5.11 |
| January 2017 | $5.30 | $5.30 |
| December 2016 | $5.41 | $5.41 |
| November 2016 | $5.30 | $5.30 |
| October 2016 | $4.97 | $4.97 |
| September 2016 | $4.44 | $4.44 |
| August 2016 | $4.45 | $4.45 |
| July 2016 | $5.12 | $5.12 |
| June 2016 | $4.20 | $4.20 |
| May 2016 | $3.99 | $3.99 |
| April 2016 | $4.13 | $4.13 |
| March 2016 | $4.39 | $4.39 |
| February 2016 | $4.14 | $4.14 |
| January 2016 | $3.76 | $3.76 |
| December 2015 | $4.50 | $4.50 |
| November 2015 | $3.88 | $3.88 |
| October 2015 | $3.69 | $3.69 |
| September 2015 | $3.74 | $3.74 |
| August 2015 | $3.75 | $3.75 |
| July 2015 | $3.18 | $3.18 |
| June 2015 | $3.13 | $3.13 |
| May 2015 | $3.12 | $3.12 |
| April 2015 | $3.24 | $3.24 |
| March 2015 | $3.39 | $3.39 |
| February 2015 | $3.63 | $3.63 |
| January 2015 | $3.92 | $3.92 |
| December 2014 | $3.78 | $3.78 |
| November 2014 | $3.72 | $3.72 |
| October 2014 | $3.46 | $3.46 |
| September 2014 | $3.20 | $3.20 |
| August 2014 | $3.21 | $3.21 |
| July 2014 | $2.97 | $2.97 |
| June 2014 | $3.03 | $3.03 |
| May 2014 | $2.81 | $2.81 |
| April 2014 | $3.08 | $3.08 |
| March 2014 | $3.16 | $3.16 |
| February 2014 | $3.28 | $3.28 |
| January 2014 | $3.39 | $3.39 |
| December 2013 | $3.25 | $3.25 |
| November 2013 | $3.30 | $3.30 |
| October 2013 | $3.27 | $3.27 |
| September 2013 | $3.21 | $3.21 |
| August 2013 | $2.90 | $2.90 |
| July 2013 | $3 | $3 |
| June 2013 | $2.82 | $2.82 |
| May 2013 | $2.70 | $2.70 |
| April 2013 | $2.49 | $2.49 |
| March 2013 | $2.50 | $2.50 |
| February 2013 | $2.03 | $2.03 |
| January 2013 | $1.80 | $1.80 |
| December 2012 | $1.62 | $1.62 |
| November 2012 | $1.45 | $1.45 |
| October 2012 | $1.15 | $1.15 |
| September 2012 | $1.15 | $1.15 |
| August 2012 | $1.10 | $1.10 |
| July 2012 | $1.05 | $1.05 |
| June 2012 | $1.50 | $1.50 |
| May 2012 | $1.18 | $1.18 |
| April 2012 | $1.55 | $1.55 |
| March 2012 | $1.75 | $1.75 |
| February 2012 | $1.45 | $1.45 |
| January 2012 | $1.50 | $1.50 |
| December 2011 | $1.25 | $1.25 |
| November 2011 | $1.43 | $1.43 |
| October 2011 | $0.95 | $0.95 |
| September 2011 | $0.98 | $0.98 |
| August 2011 | $0.70 | $0.70 |
| July 2011 | $0.75 | $0.75 |
| June 2011 | $0.99 | $0.99 |
| May 2011 | $0.65 | $0.65 |
| April 2011 | $0.55 | $0.55 |
| March 2011 | $0.57 | $0.57 |
| February 2011 | $0.80 | $0.80 |
| January 2011 | $0.75 | $0.75 |
| December 2010 | $0.55 | $0.55 |
| November 2010 | $0.50 | $0.50 |
| October 2010 | $0.57 | $0.57 |
| September 2010 | $0.56 | $0.56 |
| August 2010 | $0.58 | $0.58 |
| July 2010 | $0.62 | $0.62 |
| June 2010 | $0.65 | $0.65 |
| May 2010 | $0.80 | $0.80 |
| April 2010 | $0.85 | $0.85 |
| March 2010 | $0.85 | $0.85 |
| February 2010 | $0.85 | $0.85 |
| January 2010 | $0.88 | $0.88 |
| December 2009 | $0.90 | $0.90 |
| November 2009 | $0.81 | $0.81 |
| October 2009 | $0.95 | $0.95 |
| September 2009 | $0.90 | $0.90 |
| August 2009 | $0.85 | $0.85 |
| July 2009 | $0.80 | $0.80 |
| June 2009 | $0.85 | $0.85 |
| May 2009 | $1.16 | $1.16 |
| April 2009 | $1 | $1 |
| March 2009 | $0.85 | $0.85 |
| February 2009 | $0.70 | $0.70 |
| January 2009 | $0.90 | $0.90 |
| December 2008 | $1.08 | $1.08 |
| November 2008 | $0.90 | $0.90 |
| October 2008 | $0.95 | $0.95 |
| September 2008 | $1.20 | $1.20 |
| August 2008 | $1.35 | $1.35 |
| July 2008 | $1.35 | $1.35 |
| June 2008 | $1.50 | $1.50 |
| May 2008 | $1.55 | $1.55 |
| April 2008 | $1.40 | $1.40 |
| March 2008 | $1.65 | $1.65 |
| February 2008 | $1.78 | $1.78 |
| January 2008 | $1.68 | $1.68 |
| December 2007 | $1.65 | $1.65 |
| November 2007 | $1.50 | $1.50 |
| October 2007 | $1.59 | $1.59 |
| September 2007 | $1.50 | $1.50 |
| August 2007 | $1.38 | $1.38 |
| July 2007 | $1.58 | $1.58 |
| June 2007 | $1.69 | $1.69 |
| May 2007 | $1.80 | $1.80 |
| April 2007 | $2 | $2 |
| March 2007 | $1.91 | $1.91 |
| February 2007 | $2.10 | $2.10 |
| January 2007 | $2 | $2 |
| December 2006 | $2 | $2 |
| November 2006 | $1.90 | $1.90 |
| October 2006 | $2 | $2 |
| September 2006 | $2.10 | $2.10 |
| August 2006 | $2.05 | $2.05 |
| July 2006 | $2.25 | $2.25 |
| June 2006 | $2.25 | $2.25 |
| May 2006 | $2.30 | $2.30 |
| April 2006 | $2.10 | $2.10 |
| March 2006 | $2.25 | $2.25 |
| February 2006 | $2.20 | $2.20 |
| January 2006 | $2.10 | $2.10 |
| December 2005 | $2.20 | $2.20 |
| November 2005 | $2.15 | $2.15 |
| October 2005 | $2.47 | $2.47 |
| September 2005 | $2.50 | $2.50 |
| August 2005 | $2.45 | $2.45 |
| July 2005 | $2.80 | $2.80 |
| June 2005 | $2.60 | $2.60 |
| May 2005 | $2.75 | $2.75 |
| April 2005 | $2.55 | $2.55 |
| March 2005 | $2.60 | $2.60 |
| February 2005 | $2.30 | $2.30 |
| January 2005 | $2.40 | $2.40 |
| December 2004 | $2.30 | $2.30 |
| November 2004 | $2.60 | $2.60 |
| October 2004 | $1.85 | $1.85 |
| September 2004 | $1.50 | $1.50 |
| August 2004 | $1.35 | $1.35 |
| July 2004 | $1.45 | $1.45 |
| June 2004 | $1.50 | $1.50 |
| May 2004 | $1.41 | $1.41 |
| April 2004 | $1.20 | $1.20 |
| March 2004 | $1.70 | $1.70 |
| February 2004 | $1.30 | $1.30 |
| January 2004 | $1.55 | $1.55 |
| December 2003 | $1.63 | $1.63 |
| November 2003 | $1.25 | $1.25 |
| October 2003 | $1.03 | $1.03 |
| September 2003 | $0.80 | $0.80 |
| August 2003 | $0.85 | $0.85 |
| July 2003 | $0.41 | $0.41 |
| June 2003 | $0.38 | $0.38 |
| May 2003 | $0.37 | $0.37 |
| April 2003 | $0.43 | $0.43 |
| March 2003 | $0.16 | $0.16 |
| February 2003 | $0.24 | $0.24 |
| January 2003 | $0.30 | $0.30 |
| December 2002 | $0.27 | $0.27 |
| November 2002 | $0.38 | $0.38 |
| October 2002 | $0.32 | $0.32 |
| September 2002 | $0.21 | $0.21 |
| August 2002 | $0.30 | $0.30 |
| July 2002 | $0.35 | $0.35 |
| June 2002 | $0.36 | $0.36 |
| May 2002 | $0.45 | $0.45 |
| April 2002 | $0.31 | $0.31 |
| March 2002 | $0.41 | $0.41 |
| February 2002 | $0.50 | $0.50 |
| January 2002 | $0.75 | $0.75 |
| December 2001 | $0.42 | $0.42 |
| November 2001 | $0.24 | $0.24 |
| October 2001 | $0.28 | $0.28 |
| September 2001 | $0.28 | $0.28 |
| August 2001 | $0.25 | $0.25 |
| July 2001 | $0.30 | $0.30 |
| June 2001 | $0.65 | $0.65 |
| May 2001 | $0.90 | $0.90 |
| April 2001 | $0.90 | $0.90 |
| March 2001 | $0.81 | $0.81 |
| February 2001 | $1.12 | $1.12 |
| January 2001 | $1.56 | $1.56 |
| December 2000 | $0.94 | $0.94 |
| November 2000 | $1.97 | $1.97 |
| October 2000 | $2.03 | $2.03 |
| September 2000 | $2 | $2 |
| August 2000 | $2.06 | $2.06 |
| July 2000 | $2.16 | $2.16 |
| June 2000 | $2.50 | $2.50 |
| May 2000 | $3.06 | $3.06 |
| April 2000 | $5.75 | $5.75 |
| March 2000 | $7.75 | $7.75 |
| February 2000 | $8.31 | $8.31 |
| January 2000 | $9.12 | $9.12 |
| December 1999 | $10.50 | $10.50 |
| November 1999 | $5.44 | $5.44 |
| October 1999 | $3.75 | $3.75 |
| September 1999 | $5.19 | $5.19 |
| August 1999 | $4.88 | $4.88 |
| July 1999 | $6.38 | $6.38 |
| June 1999 | $3.44 | $3.44 |
| May 1999 | $3.75 | $3.75 |
| April 1999 | $6.19 | $6.19 |
| March 1999 | $2.69 | $2.69 |
| February 1999 | $2.62 | $2.62 |
| January 1999 | $2.75 | $2.75 |
| December 1998 | $2.38 | $2.38 |
| November 1998 | $2.38 | $2.38 |
| October 1998 | $2 | $2 |
| September 1998 | $2.09 | $2.09 |
| August 1998 | $2 | $2 |
| July 1998 | $2.44 | $2.44 |
| June 1998 | $2.50 | $2.50 |
| May 1998 | $2.62 | $2.62 |
| April 1998 | $3.44 | $3.44 |
| March 1998 | $2.44 | $2.44 |
| February 1998 | $2.25 | $2.25 |
| January 1998 | $1.75 | $1.75 |
| December 1997 | $1.25 | $1.25 |
| November 1997 | $3 | $3 |
| October 1997 | $4.25 | $4.25 |
| September 1997 | $4 | $4 |
| August 1997 | $3.12 | $3.12 |
| July 1997 | $3.50 | $3.50 |
| June 1997 | $4 | $4 |
| May 1997 | $4.50 | $4.50 |
| April 1997 | $4.50 | $4.50 |
| March 1997 | $4.75 | $4.75 |
| February 1997 | $8 | $8 |
| January 1997 | $6.25 | $6.25 |
| December 1996 | $6.50 | $6.50 |
| November 1996 | $10 | $10 |
| October 1996 | $9 | $9 |
| September 1996 | $10.25 | $10.25 |
| August 1996 | $9 | $9 |
| July 1996 | $7.50 | $7.50 |
| June 1996 | $11 | $11 |
| May 1996 | $7 | $7 |
| April 1996 | $9 | $9 |
| March 1996 | $10.50 | $10.50 |
| February 1996 | $12 | $12 |
| January 1996 | $12.50 | $12.50 |
| December 1995 | $11 | $11 |
| November 1995 | $8.25 | $8.25 |
| October 1995 | $7.50 | $7.50 |
| September 1995 | $11 | $11 |
| August 1995 | $10 | $10 |
| July 1995 | $7.50 | $7.50 |
| June 1995 | $8.50 | $8.50 |
| May 1995 | $8 | $8 |
| April 1995 | $9.50 | $9.50 |
| March 1995 | $10.50 | $10.50 |
| February 1995 | $10.25 | $10.25 |
| January 1995 | $10.50 | $10.50 |
| December 1994 | $9.50 | $9.50 |
| November 1994 | $12 | $12 |
| October 1994 | $13 | $13 |
| September 1994 | $13.25 | $13.25 |
| August 1994 | $15.50 | $15.50 |
| July 1994 | $17.25 | $17.25 |
| June 1994 | $16 | $16 |
| May 1994 | $18 | $18 |
| April 1994 | $16 | $16 |
| March 1994 | $15.50 | $15.50 |
| February 1994 | $16.50 | $16.50 |
| January 1994 | $20.50 | $20.50 |
| December 1993 | $15 | $15 |
| November 1993 | $20 | $20 |
| October 1993 | $18.50 | $18.50 |
| September 1993 | $19 | $19 |
| August 1993 | $10.25 | $10.25 |
| July 1993 | $8 | $8 |
| June 1993 | $12 | $12 |
| May 1993 | $15 | $15 |
| April 1993 | $16 | $16 |
| March 1993 | $22 | $22 |
| February 1993 | $20 | $20 |
| January 1993 | $20.25 | $20.25 |
| December 1992 | $22 | $22 |
| November 1992 | $21 | $21 |
| October 1992 | $14 | $14 |
| September 1992 | $12 | $12 |
| August 1992 | $17 | $17 |
| July 1992 | $16 | $16 |
| June 1992 | $15 | $15 |
| May 1992 | $17 | $17 |
| April 1992 | $23 | $23 |
| March 1992 | $30 | $30 |
| February 1992 | $32 | $32 |
| January 1992 | $35 | $35 |
| December 1991 | $34 | $34 |
| November 1991 | $34 | $34 |
ARIS
Price: $23.69
52 week price:
Dividend Yield: 2.07%
5-year range yield:
Forward Dividend Yield: 2.36%
Payout Ratio: 56.00%
Payout Ratio Range:
Dividend Per Share: 0.56 USD
Earnings Per Share: 0.84 USD
P/E Ratio: 28.20
Exchange: NYQ
Sector: Utilities
Industry: Utilities - Regulated Water
Country: United States
Volume: 689562
Ebitda: 6.5 millionMarket Capitalization: 1.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 4