Aris Water Solutions Inc (ARIS)
16.84
-0.03
(-0.18%)
USD |
NYSE |
May 10, 16:00
16.83
-0.01
(-0.06%)
Pre-Market: 20:00
Aris Water Solutions Price: 16.84 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 17.21 | 17.27 | 16.42 | 16.84 | 765825.0 |
May 09, 2024 | 17.13 | 17.22 | 16.70 | 16.87 | 609109.0 |
May 08, 2024 | 16.00 | 17.27 | 15.96 | 17.05 | 1.302M |
May 07, 2024 | 15.07 | 15.76 | 15.07 | 15.60 | 1.093M |
May 06, 2024 | 14.91 | 15.33 | 14.91 | 15.01 | 647117.0 |
May 03, 2024 | 14.46 | 14.82 | 14.26 | 14.64 | 450691.0 |
May 02, 2024 | 13.99 | 14.32 | 13.88 | 14.22 | 321236.0 |
May 01, 2024 | 14.00 | 14.16 | 13.68 | 13.73 | 266296.0 |
Apr 30, 2024 | 14.60 | 14.60 | 14.03 | 14.03 | 346629.0 |
Apr 29, 2024 | 14.85 | 15.00 | 14.65 | 14.65 | 277205.0 |
Apr 26, 2024 | 14.60 | 14.84 | 14.31 | 14.81 | 275629.0 |
Apr 25, 2024 | 14.49 | 14.86 | 14.30 | 14.65 | 351244.0 |
Apr 24, 2024 | 14.41 | 14.71 | 14.35 | 14.66 | 320896.0 |
Apr 23, 2024 | 14.03 | 14.48 | 13.92 | 14.41 | 234805.0 |
Apr 22, 2024 | 13.85 | 14.20 | 13.71 | 14.06 | 274317.0 |
Apr 19, 2024 | 13.36 | 13.98 | 13.36 | 13.93 | 347101.0 |
Apr 18, 2024 | 13.55 | 13.69 | 13.24 | 13.45 | 250550.0 |
Apr 17, 2024 | 14.04 | 14.07 | 13.41 | 13.48 | 211171.0 |
Apr 16, 2024 | 13.93 | 14.17 | 13.72 | 13.95 | 246047.0 |
Apr 15, 2024 | 14.36 | 14.36 | 13.92 | 14.07 | 291050.0 |
Apr 12, 2024 | 14.75 | 14.90 | 14.21 | 14.28 | 204266.0 |
Apr 11, 2024 | 14.77 | 14.92 | 14.48 | 14.78 | 200320.0 |
Apr 10, 2024 | 14.91 | 14.91 | 12.44 | 14.74 | 1.079M |
Apr 09, 2024 | 15.12 | 15.31 | 14.96 | 15.15 | 241543.0 |
Apr 08, 2024 | 15.11 | 15.16 | 14.65 | 15.08 | 237066.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
6.80
Minimum
Apr 25 2023
22.87
Maximum
Aug 02 2022
13.02
Average
13.47
Median
Nov 03 2021
Price Benchmarks
Artesian Resources Corp | 40.10 |
Cadiz Inc | 2.33 |
Middlesex Water Co | 57.88 |
Pure Cycle Corp | 9.81 |
The York Water Co | 38.45 |
Price Related Metrics
PE Ratio | 23.39 |
PS Ratio | 1.257 |
PEG Ratio | 0.1169 |
Price to Book Value | 1.550 |
Price to Free Cash Flow | 36.24 |
Earnings Yield | 4.28% |
Market Cap | 514.42M |
PEGY Ratio | 0.1157 |
Operating PE Ratio | 5.314 |
Normalized PE Ratio | 22.95 |