Skip to main content
Aris Water Solutions, Inc. (ARIS)
NYSE: ARIS · Real-Time Price · USD
26.94
+0.09 (0.32%)
Dec 3, 2024, 11:41 AM EST - Market open

Aris Water Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202427.1127.2526.2626.8526.85-0.19%341,367
Nov 29, 202427.1727.4426.5526.9026.900.15%126,600
Nov 27, 202427.2827.9026.6826.8626.86-1.36%242,406
Nov 26, 202426.8127.6326.8127.2327.230.74%324,154
Nov 25, 202427.3427.6426.5427.0327.030.15%482,216
Nov 22, 202427.4327.4326.7326.9926.99-1.60%568,704
Nov 21, 202426.8527.5825.9927.4327.434.02%628,225
Nov 20, 202424.9726.3924.7526.3726.376.03%512,538
Nov 19, 202424.3425.0624.3424.8724.870.77%314,455
Nov 18, 202424.1924.8823.9324.6824.683.13%326,486
Nov 15, 202424.7424.7423.9123.9323.93-2.53%286,204
Nov 14, 202424.7525.1024.2924.5524.550.16%356,202
Nov 13, 202425.3225.3824.4624.5124.51-2.39%380,158
Nov 12, 202425.1626.3425.0825.1125.11-0.59%663,293
Nov 11, 202424.3925.6224.0925.2625.266.81%1,018,009
Nov 8, 202422.2823.7121.6323.6523.656.44%786,082
Nov 7, 202421.2022.3321.1722.2222.220.23%666,906
Nov 6, 202421.1622.3620.9822.1722.175.67%1,167,780
Nov 5, 202417.5122.0317.5120.9820.9826.69%1,995,275
Nov 4, 202416.3817.4016.3816.5616.561.66%344,554
Nov 1, 202416.7416.8016.1216.2916.29-1.27%263,715
Oct 31, 202416.4716.8216.3216.5016.501.16%324,370
Oct 30, 202415.6916.3815.6916.3116.313.62%340,469
Oct 29, 202415.2515.8915.2415.7415.743.96%328,022
Oct 28, 202415.0615.2314.4615.1415.140.60%456,734
Oct 25, 202415.4015.5714.9515.0515.05-1.57%380,558
Oct 24, 202415.3915.4815.0115.2915.29-0.59%329,326
Oct 23, 202415.9416.1115.2715.3815.38-4.35%295,470
Oct 22, 202416.2016.4216.0716.0816.08-1.11%268,817
Oct 21, 202416.2216.4115.8916.2616.260.87%444,499
Oct 18, 202416.3816.5815.9416.1216.12-1.47%1,289,579
Oct 17, 202415.7016.3815.6916.3616.365.28%430,819
Oct 16, 202416.3916.4215.3715.5415.54-5.53%501,246
Oct 15, 202416.7516.8216.3416.4516.45-3.35%344,018
Oct 14, 202417.2617.3616.9817.0217.02-2.18%114,403
Oct 11, 202417.0617.5217.0617.4017.401.99%177,430
Oct 10, 202416.9917.2016.7417.0617.06-0.12%158,694
Oct 9, 202416.9417.2116.9017.0817.080.47%119,654
Oct 8, 202417.2117.3216.8717.0017.00-1.28%138,639
Oct 7, 202417.4317.4817.1117.2217.22-1.15%136,732
Oct 4, 202417.4917.4917.0817.4217.421.16%240,764
Oct 3, 202417.1617.3517.0017.2217.220.58%157,870
Oct 2, 202416.9317.3116.8817.1217.121.54%205,293
Oct 1, 202416.7817.1116.5916.8616.86-0.06%251,248
Sep 30, 202416.3516.8916.2616.8716.872.43%291,825
Sep 27, 202416.2616.6115.7816.4716.471.60%387,238
Sep 26, 202417.5417.8015.8616.2116.21-8.62%739,939
Sep 25, 202418.8518.8517.6717.7417.74-5.79%562,636
Sep 24, 202418.1418.9918.0418.8318.836.44%817,799
Sep 23, 202417.1417.9516.9417.6917.693.27%477,415
Sep 20, 202416.7817.2516.5617.1317.131.60%556,574
Sep 19, 202417.3517.3516.7916.8616.860.54%173,707
Sep 18, 202417.1217.2616.6416.7716.77-1.06%214,918
Sep 17, 202416.8117.0716.7216.9516.951.92%259,588
Sep 16, 202416.4916.8816.4916.6316.631.77%250,735
Sep 13, 202416.1316.3515.8816.3416.343.03%173,317
Sep 12, 202415.4715.9615.3915.8615.863.12%167,612
Sep 11, 202415.1415.4814.9715.3815.382.06%187,507
Sep 10, 202414.8915.1814.6615.0715.070.74%258,875
Sep 9, 202415.1615.3814.9214.9614.96-1.12%229,083
Sep 6, 202416.1216.2115.1115.1315.13-5.97%241,613
Sep 5, 202416.1816.3016.0416.0916.09-0.43%187,471
Sep 4, 202416.0216.2815.9416.1616.060.94%306,325
Sep 3, 202416.5116.5215.6616.0115.91-4.82%385,508
Aug 30, 202416.7216.8216.5116.8216.710.48%202,501
Aug 29, 202416.5616.7516.2616.7416.632.45%201,674
Aug 28, 202416.6216.6616.3416.3416.23-2.56%216,073
Aug 27, 202417.1117.1516.6916.7716.66-1.99%169,522
Aug 26, 202417.1017.2416.7017.1117.000.88%353,651
Aug 23, 202416.5217.0916.4316.9616.853.73%444,184
Aug 22, 202416.3016.6716.2516.3516.240.18%189,144
Aug 21, 202416.3916.4115.9016.3216.210.43%241,778
Aug 20, 202416.7116.7416.1616.2516.15-2.75%418,432
Aug 19, 202416.3016.9116.2816.7116.602.96%376,888
Aug 16, 202416.1316.3716.1116.2316.130.12%560,759
Aug 15, 202415.9716.6315.9716.2116.113.71%535,291
Aug 14, 202415.5815.8315.4115.6315.531.10%322,200
Aug 13, 202414.9515.5614.9515.4615.363.00%403,004
Aug 12, 202415.2215.4414.7415.0114.91-0.99%576,830
Aug 9, 202414.5015.1614.4015.1615.065.28%444,974
Aug 8, 202414.3814.6314.0114.4014.311.05%780,943
Aug 7, 202414.5714.9113.3414.2514.16-4.43%1,392,265
Aug 6, 202414.2715.1114.2214.9114.814.19%549,001
Aug 5, 202414.0914.3413.7414.3114.22-5.86%435,525
Aug 2, 202416.3816.3814.9315.2015.10-9.79%744,803
Aug 1, 202417.7517.9016.8316.8516.74-4.86%474,962
Jul 31, 202417.2717.9116.9617.7117.603.51%470,395
Jul 30, 202416.7117.3116.7117.1117.002.76%508,609
Jul 29, 202416.7217.1016.2316.6516.542.59%482,538
Jul 26, 202416.4016.4716.0316.2316.130.50%198,427
Jul 25, 202416.3916.4416.0216.1516.05-0.86%245,419
Jul 24, 202416.7416.8916.2416.2916.18-2.92%246,420
Jul 23, 202416.3016.8516.1116.7816.672.32%345,035
Jul 22, 202416.1116.4215.8016.4016.292.37%252,957
Jul 19, 202416.1816.4215.9916.0215.92-0.93%497,838
Jul 18, 202416.6316.6616.0716.1716.07-2.94%270,170
Jul 17, 202416.8917.2716.5816.6616.55-1.83%404,252
Jul 16, 202416.5216.9716.4316.9716.863.10%512,127
Jul 15, 202416.2216.8716.1516.4616.352.55%674,178
Jul 12, 202416.4516.5716.0216.0515.95-0.62%341,563