Aris Water Solutions, Inc. (ARIS)
NYSE: ARIS · Real-Time Price · USD
24.04
+0.05 (0.21%)
Aug 15, 2025, 10:56 AM - Market open
Aris Water Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 23.99 | 24.00 | 23.85 | 23.94 | - | -0.21% | 52,475 |
| Aug 14, 2025 | 23.83 | 24.19 | 23.75 | 23.99 | 23.99 | -0.04% | 1,200,820 |
| Aug 13, 2025 | 23.73 | 24.10 | 23.58 | 24.00 | 24.00 | 1.14% | 1,344,499 |
| Aug 12, 2025 | 23.82 | 24.10 | 23.40 | 23.73 | 23.73 | 1.67% | 2,436,215 |
| Aug 11, 2025 | 23.56 | 23.80 | 23.31 | 23.34 | 23.34 | -1.19% | 2,792,810 |
| Aug 8, 2025 | 23.90 | 24.21 | 23.57 | 23.62 | 23.62 | -0.67% | 3,984,914 |
| Aug 7, 2025 | 24.41 | 24.78 | 23.78 | 23.78 | 23.78 | 19.32% | 6,812,455 |
| Aug 6, 2025 | 20.46 | 20.54 | 19.69 | 19.93 | 19.93 | -1.24% | 509,510 |
| Aug 5, 2025 | 20.12 | 20.23 | 19.75 | 20.18 | 20.18 | 2.18% | 444,911 |
| Aug 4, 2025 | 19.76 | 19.91 | 19.47 | 19.75 | 19.75 | 0.30% | 604,895 |
| Aug 1, 2025 | 20.85 | 20.96 | 19.60 | 19.69 | 19.69 | -7.43% | 597,069 |
| Jul 31, 2025 | 21.06 | 21.61 | 21.06 | 21.27 | 21.27 | 0.52% | 355,228 |
| Jul 30, 2025 | 20.76 | 21.53 | 20.55 | 21.16 | 21.16 | 0.47% | 490,291 |
| Jul 29, 2025 | 21.11 | 21.33 | 20.82 | 21.06 | 21.06 | -1.27% | 450,351 |
| Jul 28, 2025 | 21.76 | 21.83 | 21.27 | 21.33 | 21.33 | -0.28% | 474,496 |
| Jul 25, 2025 | 21.37 | 21.48 | 21.13 | 21.39 | 21.39 | 1.04% | 458,779 |
| Jul 24, 2025 | 21.27 | 21.46 | 21.00 | 21.17 | 21.17 | -0.89% | 596,711 |
| Jul 23, 2025 | 21.28 | 21.53 | 21.11 | 21.36 | 21.36 | 2.05% | 502,098 |
| Jul 22, 2025 | 21.58 | 21.58 | 20.68 | 20.93 | 20.93 | -1.69% | 590,870 |
| Jul 21, 2025 | 22.28 | 22.36 | 21.20 | 21.29 | 21.29 | -3.80% | 538,182 |
| Jul 18, 2025 | 22.68 | 22.80 | 22.10 | 22.13 | 22.13 | -0.18% | 552,744 |
| Jul 17, 2025 | 21.74 | 22.42 | 21.63 | 22.17 | 22.17 | 0.73% | 1,537,903 |
| Jul 16, 2025 | 22.30 | 22.81 | 21.78 | 22.01 | 22.01 | -0.95% | 689,160 |
| Jul 15, 2025 | 23.06 | 23.15 | 22.11 | 22.22 | 22.22 | -3.52% | 520,318 |
| Jul 14, 2025 | 23.12 | 23.19 | 22.52 | 23.03 | 23.03 | - | 1,147,632 |
| Jul 11, 2025 | 23.12 | 23.75 | 22.88 | 23.03 | 23.03 | 0.35% | 691,134 |
| Jul 10, 2025 | 23.23 | 23.39 | 22.62 | 22.95 | 22.95 | -2.46% | 814,677 |
| Jul 9, 2025 | 24.18 | 24.37 | 23.34 | 23.53 | 23.53 | -3.21% | 591,536 |
| Jul 8, 2025 | 23.75 | 24.68 | 23.50 | 24.31 | 24.31 | 4.29% | 639,485 |
| Jul 7, 2025 | 24.40 | 24.40 | 23.10 | 23.31 | 23.31 | -4.39% | 714,848 |
| Jul 3, 2025 | 24.39 | 24.71 | 24.14 | 24.38 | 24.38 | -0.85% | 283,126 |
| Jul 2, 2025 | 24.40 | 24.65 | 23.20 | 24.59 | 24.59 | 3.02% | 644,088 |
| Jul 1, 2025 | 23.50 | 24.56 | 22.80 | 23.87 | 23.87 | 0.93% | 824,777 |
| Jun 30, 2025 | 23.84 | 23.94 | 23.30 | 23.65 | 23.65 | 0.94% | 1,059,019 |
| Jun 27, 2025 | 24.25 | 24.40 | 23.24 | 23.43 | 23.43 | -1.97% | 1,815,957 |
| Jun 26, 2025 | 23.77 | 24.12 | 23.19 | 23.90 | 23.90 | 1.75% | 1,495,628 |
| Jun 25, 2025 | 24.56 | 24.68 | 23.41 | 23.49 | 23.49 | -4.32% | 839,430 |
| Jun 24, 2025 | 23.76 | 24.86 | 23.65 | 24.55 | 24.55 | 1.91% | 623,484 |
| Jun 23, 2025 | 25.52 | 25.52 | 23.91 | 24.09 | 24.09 | -4.97% | 501,654 |
| Jun 20, 2025 | 25.66 | 25.88 | 25.27 | 25.35 | 25.35 | -0.71% | 464,019 |
| Jun 18, 2025 | 25.85 | 26.02 | 25.39 | 25.53 | 25.53 | -1.31% | 286,510 |
| Jun 17, 2025 | 25.96 | 26.36 | 25.66 | 25.87 | 25.87 | 2.58% | 500,597 |
| Jun 16, 2025 | 26.16 | 26.61 | 25.13 | 25.22 | 25.22 | -3.33% | 565,283 |
| Jun 13, 2025 | 26.27 | 26.82 | 25.69 | 26.09 | 26.09 | 2.23% | 1,302,759 |
| Jun 12, 2025 | 24.77 | 25.59 | 24.55 | 25.52 | 25.52 | 1.27% | 438,816 |
| Jun 11, 2025 | 24.73 | 25.44 | 24.41 | 25.20 | 25.20 | 2.69% | 511,414 |
| Jun 10, 2025 | 25.03 | 25.21 | 24.14 | 24.54 | 24.54 | -0.12% | 519,393 |
| Jun 9, 2025 | 24.96 | 25.06 | 24.33 | 24.57 | 24.57 | -0.49% | 446,104 |
| Jun 6, 2025 | 24.50 | 25.09 | 23.82 | 24.69 | 24.69 | 3.52% | 537,714 |
| Jun 5, 2025 | 23.72 | 24.57 | 23.34 | 23.85 | 23.85 | 1.62% | 672,634 |