Aris Water Solutions, Inc. - Price History
Monthly price history for ARIS (Aris Water Solutions, Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 14.15 USD | 14.15 USD |
February 2024 | 11.60 USD | 11.60 USD |
January 2024 | 8.70 USD | 8.70 USD |
December 2023 | 8.39 USD | 8.39 USD |
November 2023 | 7.99 USD | 8.08 USD |
October 2023 | 8.25 USD | 8.35 USD |
September 2023 | 9.87 USD | 9.98 USD |
August 2023 | 10.03 USD | 10.24 USD |
July 2023 | 10.71 USD | 10.93 USD |
June 2023 | 10.11 USD | 10.32 USD |
May 2023 | 8.91 USD | 9.19 USD |
April 2023 | 7.05 USD | 7.27 USD |
March 2023 | 7.56 USD | 7.79 USD |
February 2023 | 13.59 USD | 14.16 USD |
January 2023 | 14.87 USD | 15.49 USD |
December 2022 | 13.83 USD | 14.41 USD |
November 2022 | 15.18 USD | 15.82 USD |
October 2022 | 16.26 USD | 17.03 USD |
September 2022 | 12.18 USD | 12.76 USD |
August 2022 | 16.23 USD | 17.00 USD |
July 2022 | 20.11 USD | 21.17 USD |
June 2022 | 15.85 USD | 16.68 USD |
May 2022 | 19.41 USD | 20.43 USD |
April 2022 | 16.01 USD | 16.94 USD |
March 2022 | 17.20 USD | 18.20 USD |
February 2022 | 13.74 USD | 14.61 USD |
January 2022 | 10.88 USD | 11.57 USD |
December 2021 | 12.11 USD | 12.95 USD |
November 2021 | 13.56 USD | 14.50 USD |
October 2021 | 12.79 USD | 13.67 USD |
September 2021 | 7.10 USD | 7.10 USD |
August 2021 | 7.10 USD | 7.10 USD |
July 2021 | 7.10 USD | 7.10 USD |
June 2021 | 7.10 USD | 7.10 USD |
May 2021 | 7.10 USD | 7.10 USD |
April 2021 | 7.10 USD | 7.10 USD |
March 2021 | 7.10 USD | 7.10 USD |
February 2021 | 7.10 USD | 7.10 USD |
January 2021 | 7.10 USD | 7.10 USD |
December 2020 | 7.10 USD | 7.10 USD |
November 2020 | 7.10 USD | 7.10 USD |
October 2020 | 7.10 USD | 7.10 USD |
September 2020 | 7.10 USD | 7.10 USD |
August 2020 | 7.10 USD | 7.10 USD |
July 2020 | 7.10 USD | 7.10 USD |
June 2020 | 7.10 USD | 7.10 USD |
May 2020 | 7.10 USD | 7.10 USD |
April 2020 | 7.10 USD | 7.10 USD |
March 2020 | 7.10 USD | 7.10 USD |
February 2020 | 7.10 USD | 7.10 USD |
January 2020 | 7.10 USD | 7.10 USD |
December 2019 | 7.10 USD | 7.10 USD |
November 2019 | 7.10 USD | 7.10 USD |
October 2019 | 7.10 USD | 7.10 USD |
September 2019 | 7.10 USD | 7.10 USD |
August 2019 | 7.10 USD | 7.10 USD |
July 2019 | 7.10 USD | 7.10 USD |
June 2019 | 7.10 USD | 7.10 USD |
November 2017 | 7.10 USD | 7.10 USD |
October 2017 | 7.10 USD | 7.10 USD |
September 2017 | 7.10 USD | 7.10 USD |
August 2017 | 7.10 USD | 7.10 USD |
July 2017 | 7.05 USD | 7.05 USD |
June 2017 | 7.05 USD | 7.05 USD |
May 2017 | 5.46 USD | 5.46 USD |
April 2017 | 5.24 USD | 5.24 USD |
March 2017 | 5.20 USD | 5.20 USD |
February 2017 | 5.11 USD | 5.11 USD |
January 2017 | 5.30 USD | 5.30 USD |
December 2016 | 5.41 USD | 5.41 USD |
November 2016 | 5.30 USD | 5.30 USD |
October 2016 | 4.97 USD | 4.97 USD |
September 2016 | 4.44 USD | 4.44 USD |
August 2016 | 4.45 USD | 4.45 USD |
July 2016 | 5.12 USD | 5.12 USD |
June 2016 | 4.20 USD | 4.20 USD |
May 2016 | 3.99 USD | 3.99 USD |
April 2016 | 4.13 USD | 4.13 USD |
March 2016 | 4.39 USD | 4.39 USD |
February 2016 | 4.14 USD | 4.14 USD |
January 2016 | 3.76 USD | 3.76 USD |
December 2015 | 4.50 USD | 4.50 USD |
November 2015 | 3.88 USD | 3.88 USD |
October 2015 | 3.69 USD | 3.69 USD |
September 2015 | 3.74 USD | 3.74 USD |
August 2015 | 3.75 USD | 3.75 USD |
July 2015 | 3.18 USD | 3.18 USD |
June 2015 | 3.13 USD | 3.13 USD |
May 2015 | 3.12 USD | 3.12 USD |
April 2015 | 3.24 USD | 3.24 USD |
March 2015 | 3.39 USD | 3.39 USD |
February 2015 | 3.63 USD | 3.63 USD |
January 2015 | 3.92 USD | 3.92 USD |
December 2014 | 3.78 USD | 3.78 USD |
November 2014 | 3.72 USD | 3.72 USD |
October 2014 | 3.46 USD | 3.46 USD |
September 2014 | 3.20 USD | 3.20 USD |
August 2014 | 3.21 USD | 3.21 USD |
July 2014 | 2.97 USD | 2.97 USD |
June 2014 | 3.03 USD | 3.03 USD |
May 2014 | 2.81 USD | 2.81 USD |
April 2014 | 3.08 USD | 3.08 USD |
March 2014 | 3.16 USD | 3.16 USD |
February 2014 | 3.28 USD | 3.28 USD |
January 2014 | 3.39 USD | 3.39 USD |
December 2013 | 3.25 USD | 3.25 USD |
November 2013 | 3.30 USD | 3.30 USD |
October 2013 | 3.27 USD | 3.27 USD |
September 2013 | 3.21 USD | 3.21 USD |
August 2013 | 2.90 USD | 2.90 USD |
July 2013 | 3.00 USD | 3.00 USD |
June 2013 | 2.82 USD | 2.82 USD |
May 2013 | 2.70 USD | 2.70 USD |
April 2013 | 2.49 USD | 2.49 USD |
March 2013 | 2.50 USD | 2.50 USD |
February 2013 | 2.03 USD | 2.03 USD |
January 2013 | 1.80 USD | 1.80 USD |
December 2012 | 1.62 USD | 1.62 USD |
November 2012 | 1.45 USD | 1.45 USD |
October 2012 | 1.15 USD | 1.15 USD |
September 2012 | 1.15 USD | 1.15 USD |
August 2012 | 1.10 USD | 1.10 USD |
July 2012 | 1.05 USD | 1.05 USD |
June 2012 | 1.50 USD | 1.50 USD |
May 2012 | 1.18 USD | 1.18 USD |
April 2012 | 1.55 USD | 1.55 USD |
March 2012 | 1.75 USD | 1.75 USD |
February 2012 | 1.45 USD | 1.45 USD |
January 2012 | 1.50 USD | 1.50 USD |
December 2011 | 1.25 USD | 1.25 USD |
November 2011 | 1.43 USD | 1.43 USD |
October 2011 | 0.95 USD | 0.95 USD |
September 2011 | 0.98 USD | 0.98 USD |
August 2011 | 0.70 USD | 0.70 USD |
July 2011 | 0.75 USD | 0.75 USD |
June 2011 | 0.99 USD | 0.99 USD |
May 2011 | 0.65 USD | 0.65 USD |
April 2011 | 0.55 USD | 0.55 USD |
March 2011 | 0.57 USD | 0.57 USD |
February 2011 | 0.80 USD | 0.80 USD |
January 2011 | 0.75 USD | 0.75 USD |
December 2010 | 0.55 USD | 0.55 USD |
November 2010 | 0.50 USD | 0.50 USD |
October 2010 | 0.57 USD | 0.57 USD |
September 2010 | 0.56 USD | 0.56 USD |
August 2010 | 0.58 USD | 0.58 USD |
July 2010 | 0.62 USD | 0.62 USD |
June 2010 | 0.65 USD | 0.65 USD |
May 2010 | 0.80 USD | 0.80 USD |
April 2010 | 0.85 USD | 0.85 USD |
March 2010 | 0.85 USD | 0.85 USD |
February 2010 | 0.85 USD | 0.85 USD |
January 2010 | 0.88 USD | 0.88 USD |
December 2009 | 0.90 USD | 0.90 USD |
November 2009 | 0.81 USD | 0.81 USD |
October 2009 | 0.95 USD | 0.95 USD |
September 2009 | 0.90 USD | 0.90 USD |
August 2009 | 0.85 USD | 0.85 USD |
July 2009 | 0.80 USD | 0.80 USD |
June 2009 | 0.85 USD | 0.85 USD |
May 2009 | 1.16 USD | 1.16 USD |
April 2009 | 1.00 USD | 1.00 USD |
March 2009 | 0.85 USD | 0.85 USD |
February 2009 | 0.70 USD | 0.70 USD |
January 2009 | 0.90 USD | 0.90 USD |
December 2008 | 1.08 USD | 1.08 USD |
November 2008 | 0.90 USD | 0.90 USD |
October 2008 | 0.95 USD | 0.95 USD |
September 2008 | 1.20 USD | 1.20 USD |
August 2008 | 1.35 USD | 1.35 USD |
July 2008 | 1.35 USD | 1.35 USD |
June 2008 | 1.50 USD | 1.50 USD |
May 2008 | 1.55 USD | 1.55 USD |
April 2008 | 1.40 USD | 1.40 USD |
March 2008 | 1.65 USD | 1.65 USD |
February 2008 | 1.78 USD | 1.78 USD |
January 2008 | 1.68 USD | 1.68 USD |
December 2007 | 1.65 USD | 1.65 USD |
November 2007 | 1.50 USD | 1.50 USD |
October 2007 | 1.59 USD | 1.59 USD |
September 2007 | 1.50 USD | 1.50 USD |
August 2007 | 1.38 USD | 1.38 USD |
July 2007 | 1.58 USD | 1.58 USD |
June 2007 | 1.69 USD | 1.69 USD |
May 2007 | 1.80 USD | 1.80 USD |
April 2007 | 2.00 USD | 2.00 USD |
March 2007 | 1.91 USD | 1.91 USD |
February 2007 | 2.10 USD | 2.10 USD |
January 2007 | 2.00 USD | 2.00 USD |
December 2006 | 2.00 USD | 2.00 USD |
November 2006 | 1.90 USD | 1.90 USD |
October 2006 | 2.00 USD | 2.00 USD |
September 2006 | 2.10 USD | 2.10 USD |
August 2006 | 2.05 USD | 2.05 USD |
July 2006 | 2.25 USD | 2.25 USD |
June 2006 | 2.25 USD | 2.25 USD |
May 2006 | 2.30 USD | 2.30 USD |
April 2006 | 2.10 USD | 2.10 USD |
March 2006 | 2.25 USD | 2.25 USD |
February 2006 | 2.20 USD | 2.20 USD |
January 2006 | 2.10 USD | 2.10 USD |
December 2005 | 2.20 USD | 2.20 USD |
November 2005 | 2.15 USD | 2.15 USD |
October 2005 | 2.47 USD | 2.47 USD |
September 2005 | 2.50 USD | 2.50 USD |
August 2005 | 2.45 USD | 2.45 USD |
July 2005 | 2.80 USD | 2.80 USD |
June 2005 | 2.60 USD | 2.60 USD |
May 2005 | 2.75 USD | 2.75 USD |
April 2005 | 2.55 USD | 2.55 USD |
March 2005 | 2.60 USD | 2.60 USD |
February 2005 | 2.30 USD | 2.30 USD |
January 2005 | 2.40 USD | 2.40 USD |
December 2004 | 2.30 USD | 2.30 USD |
November 2004 | 2.60 USD | 2.60 USD |
October 2004 | 1.85 USD | 1.85 USD |
September 2004 | 1.50 USD | 1.50 USD |
August 2004 | 1.35 USD | 1.35 USD |
July 2004 | 1.45 USD | 1.45 USD |
June 2004 | 1.50 USD | 1.50 USD |
May 2004 | 1.41 USD | 1.41 USD |
April 2004 | 1.20 USD | 1.20 USD |
March 2004 | 1.70 USD | 1.70 USD |
February 2004 | 1.30 USD | 1.30 USD |
January 2004 | 1.55 USD | 1.55 USD |
December 2003 | 1.63 USD | 1.63 USD |
November 2003 | 1.25 USD | 1.25 USD |
October 2003 | 1.03 USD | 1.03 USD |
September 2003 | 0.80 USD | 0.80 USD |
August 2003 | 0.85 USD | 0.85 USD |
July 2003 | 0.41 USD | 0.41 USD |
June 2003 | 0.38 USD | 0.38 USD |
May 2003 | 0.37 USD | 0.37 USD |
April 2003 | 0.43 USD | 0.43 USD |
March 2003 | 0.16 USD | 0.16 USD |
February 2003 | 0.24 USD | 0.24 USD |
January 2003 | 0.30 USD | 0.30 USD |
December 2002 | 0.27 USD | 0.27 USD |
November 2002 | 0.38 USD | 0.38 USD |
October 2002 | 0.32 USD | 0.32 USD |
September 2002 | 0.21 USD | 0.21 USD |
August 2002 | 0.30 USD | 0.30 USD |
July 2002 | 0.35 USD | 0.35 USD |
June 2002 | 0.36 USD | 0.36 USD |
May 2002 | 0.45 USD | 0.45 USD |
April 2002 | 0.31 USD | 0.31 USD |
March 2002 | 0.41 USD | 0.41 USD |
February 2002 | 0.50 USD | 0.50 USD |
January 2002 | 0.75 USD | 0.75 USD |
December 2001 | 0.42 USD | 0.42 USD |
November 2001 | 0.24 USD | 0.24 USD |
October 2001 | 0.28 USD | 0.28 USD |
September 2001 | 0.28 USD | 0.28 USD |
August 2001 | 0.25 USD | 0.25 USD |
July 2001 | 0.30 USD | 0.30 USD |
June 2001 | 0.65 USD | 0.65 USD |
May 2001 | 0.90 USD | 0.90 USD |
April 2001 | 0.90 USD | 0.90 USD |
March 2001 | 0.81 USD | 0.81 USD |
February 2001 | 1.13 USD | 1.13 USD |
January 2001 | 1.56 USD | 1.56 USD |
December 2000 | 0.94 USD | 0.94 USD |
November 2000 | 1.97 USD | 1.97 USD |
October 2000 | 2.03 USD | 2.03 USD |
September 2000 | 2.00 USD | 2.00 USD |
August 2000 | 2.06 USD | 2.06 USD |
July 2000 | 2.16 USD | 2.16 USD |
June 2000 | 2.50 USD | 2.50 USD |
May 2000 | 3.06 USD | 3.06 USD |
April 2000 | 5.75 USD | 5.75 USD |
March 2000 | 7.75 USD | 7.75 USD |
February 2000 | 8.31 USD | 8.31 USD |
January 2000 | 9.13 USD | 9.13 USD |
December 1999 | 10.50 USD | 10.50 USD |
November 1999 | 5.44 USD | 5.44 USD |
October 1999 | 3.75 USD | 3.75 USD |
September 1999 | 5.19 USD | 5.19 USD |
August 1999 | 4.88 USD | 4.88 USD |
July 1999 | 6.38 USD | 6.38 USD |
June 1999 | 3.44 USD | 3.44 USD |
May 1999 | 3.75 USD | 3.75 USD |
April 1999 | 6.19 USD | 6.19 USD |
March 1999 | 2.69 USD | 2.69 USD |
February 1999 | 2.63 USD | 2.63 USD |
January 1999 | 2.75 USD | 2.75 USD |
December 1998 | 2.38 USD | 2.38 USD |
November 1998 | 2.38 USD | 2.38 USD |
October 1998 | 2.00 USD | 2.00 USD |
September 1998 | 2.09 USD | 2.09 USD |
August 1998 | 2.00 USD | 2.00 USD |
July 1998 | 2.44 USD | 2.44 USD |
June 1998 | 2.50 USD | 2.50 USD |
May 1998 | 2.63 USD | 2.63 USD |
April 1998 | 3.44 USD | 3.44 USD |
March 1998 | 2.44 USD | 2.44 USD |
February 1998 | 2.25 USD | 2.25 USD |
January 1998 | 1.75 USD | 1.75 USD |
December 1997 | 1.25 USD | 1.25 USD |
November 1997 | 3.00 USD | 3.00 USD |
October 1997 | 4.25 USD | 4.25 USD |
September 1997 | 4.00 USD | 4.00 USD |
August 1997 | 3.13 USD | 3.13 USD |
July 1997 | 3.50 USD | 3.50 USD |
June 1997 | 4.00 USD | 4.00 USD |
May 1997 | 4.50 USD | 4.50 USD |
April 1997 | 4.50 USD | 4.50 USD |
March 1997 | 4.75 USD | 4.75 USD |
February 1997 | 8.00 USD | 8.00 USD |
January 1997 | 6.25 USD | 6.25 USD |
December 1996 | 6.50 USD | 6.50 USD |
November 1996 | 10.00 USD | 10.00 USD |
October 1996 | 9.00 USD | 9.00 USD |
September 1996 | 10.25 USD | 10.25 USD |
August 1996 | 9.00 USD | 9.00 USD |
July 1996 | 7.50 USD | 7.50 USD |
June 1996 | 11.00 USD | 11.00 USD |
May 1996 | 7.00 USD | 7.00 USD |
April 1996 | 9.00 USD | 9.00 USD |
March 1996 | 10.50 USD | 10.50 USD |
February 1996 | 12.00 USD | 12.00 USD |
January 1996 | 12.50 USD | 12.50 USD |
December 1995 | 11.00 USD | 11.00 USD |
November 1995 | 8.25 USD | 8.25 USD |
October 1995 | 7.50 USD | 7.50 USD |
September 1995 | 11.00 USD | 11.00 USD |
August 1995 | 10.00 USD | 10.00 USD |
July 1995 | 7.50 USD | 7.50 USD |
June 1995 | 8.50 USD | 8.50 USD |
May 1995 | 8.00 USD | 8.00 USD |
April 1995 | 9.50 USD | 9.50 USD |
March 1995 | 10.50 USD | 10.50 USD |
February 1995 | 10.25 USD | 10.25 USD |
January 1995 | 10.50 USD | 10.50 USD |
December 1994 | 9.50 USD | 9.50 USD |
November 1994 | 12.00 USD | 12.00 USD |
October 1994 | 13.00 USD | 13.00 USD |
September 1994 | 13.25 USD | 13.25 USD |
August 1994 | 15.50 USD | 15.50 USD |
July 1994 | 17.25 USD | 17.25 USD |
June 1994 | 16.00 USD | 16.00 USD |
May 1994 | 18.00 USD | 18.00 USD |
April 1994 | 16.00 USD | 16.00 USD |
March 1994 | 15.50 USD | 15.50 USD |
February 1994 | 16.50 USD | 16.50 USD |
January 1994 | 20.50 USD | 20.50 USD |
December 1993 | 15.00 USD | 15.00 USD |
November 1993 | 20.00 USD | 20.00 USD |
October 1993 | 18.50 USD | 18.50 USD |
September 1993 | 19.00 USD | 19.00 USD |
August 1993 | 10.25 USD | 10.25 USD |
July 1993 | 8.00 USD | 8.00 USD |
June 1993 | 12.00 USD | 12.00 USD |
May 1993 | 15.00 USD | 15.00 USD |
April 1993 | 16.00 USD | 16.00 USD |
March 1993 | 22.00 USD | 22.00 USD |
February 1993 | 20.00 USD | 20.00 USD |
January 1993 | 20.25 USD | 20.25 USD |
December 1992 | 22.00 USD | 22.00 USD |
November 1992 | 21.00 USD | 21.00 USD |
October 1992 | 14.00 USD | 14.00 USD |
September 1992 | 12.00 USD | 12.00 USD |
August 1992 | 17.00 USD | 17.00 USD |
July 1992 | 16.00 USD | 16.00 USD |
June 1992 | 15.00 USD | 15.00 USD |
May 1992 | 17.00 USD | 17.00 USD |
April 1992 | 23.00 USD | 23.00 USD |
March 1992 | 30.00 USD | 30.00 USD |
February 1992 | 32.00 USD | 32.00 USD |
January 1992 | 35.00 USD | 35.00 USD |
December 1991 | 34.00 USD | 34.00 USD |
November 1991 | 34.00 USD | 34.00 USD |
ARIS
Price: 14.15USD
Dividend Yield: 2.66%
Forward Dividend Yield: 2.54%
Payout Ratio: 73.47%
Dividend Per Share: 0.36 USD
Earnings Per Share: 0.49 USD
P/E Ratio: 17.73
Exchange: NYQ
Sector: Utilities
Industry: Utilities - Regulated Water
Volume: 689562
Ebitda: 6.5 millionMarket Capitalization: 783.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 3