Skip to main content
logo
Aris Water Solutions, Inc. (ARIS)
NYSE: ARIS · Real-Time Price · USD
23.93
+0.19 (0.80%)
At close: Aug 22, 2025, 4:00 PM
23.74
-0.19 (-0.79%)
After-hours: Aug 22, 2025, 7:13 PM EDT

Aris Water Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202523.8124.1423.8123.9323.930.80%589,679
Aug 21, 202523.6223.9123.6223.7423.740.30%1,025,036
Aug 20, 202523.7423.8723.6023.6723.67-0.29%1,596,159
Aug 19, 202523.7423.8823.6223.7423.740.21%1,717,900
Aug 18, 202523.7424.0423.6823.6923.69-1.00%2,025,498
Aug 15, 202523.9924.1423.8523.9323.93-0.25%936,174
Aug 14, 202523.8324.1923.7523.9923.99-0.04%1,200,820
Aug 13, 202523.7324.1023.5824.0024.001.14%1,344,499
Aug 12, 202523.8224.1023.4023.7323.731.67%2,436,215
Aug 11, 202523.5623.8023.3123.3423.34-1.19%2,792,810
Aug 8, 202523.9024.2123.5723.6223.62-0.67%3,984,914
Aug 7, 202524.4124.7823.7823.7823.7819.32%6,812,455
Aug 6, 202520.4620.5419.6919.9319.93-1.24%509,510
Aug 5, 202520.1220.2319.7520.1820.182.18%444,911
Aug 4, 202519.7619.9119.4719.7519.750.30%604,895
Aug 1, 202520.8520.9619.6019.6919.69-7.43%597,069
Jul 31, 202521.0621.6121.0621.2721.270.52%355,228
Jul 30, 202520.7621.5320.5521.1621.160.47%490,291
Jul 29, 202521.1121.3320.8221.0621.06-1.27%450,351
Jul 28, 202521.7621.8321.2721.3321.33-0.28%474,496
Jul 25, 202521.3721.4821.1321.3921.391.04%458,779
Jul 24, 202521.2721.4621.0021.1721.17-0.89%596,711
Jul 23, 202521.2821.5321.1121.3621.362.05%502,098
Jul 22, 202521.5821.5820.6820.9320.93-1.69%590,870
Jul 21, 202522.2822.3621.2021.2921.29-3.80%538,182
Jul 18, 202522.6822.8022.1022.1322.13-0.18%552,744
Jul 17, 202521.7422.4221.6322.1722.170.73%1,537,903
Jul 16, 202522.3022.8121.7822.0122.01-0.95%689,160
Jul 15, 202523.0623.1522.1122.2222.22-3.52%520,318
Jul 14, 202523.1223.1922.5223.0323.03-1,147,632
Jul 11, 202523.1223.7522.8823.0323.030.35%691,134
Jul 10, 202523.2323.3922.6222.9522.95-2.46%814,677
Jul 9, 202524.1824.3723.3423.5323.53-3.21%591,536
Jul 8, 202523.7524.6823.5024.3124.314.29%639,485
Jul 7, 202524.4024.4023.1023.3123.31-4.39%714,848
Jul 3, 202524.3924.7124.1424.3824.38-0.85%283,126
Jul 2, 202524.4024.6523.2024.5924.593.02%644,088
Jul 1, 202523.5024.5622.8023.8723.870.93%824,777
Jun 30, 202523.8423.9423.3023.6523.650.94%1,059,019
Jun 27, 202524.2524.4023.2423.4323.43-1.97%1,815,957
Jun 26, 202523.7724.1223.1923.9023.901.75%1,495,628
Jun 25, 202524.5624.6823.4123.4923.49-4.32%839,430
Jun 24, 202523.7624.8623.6524.5524.551.91%623,484
Jun 23, 202525.5225.5223.9124.0924.09-4.97%501,654
Jun 20, 202525.6625.8825.2725.3525.35-0.71%464,019
Jun 18, 202525.8526.0225.3925.5325.53-1.31%286,510
Jun 17, 202525.9626.3625.6625.8725.872.58%500,597
Jun 16, 202526.1626.6125.1325.2225.22-3.33%565,283
Jun 13, 202526.2726.8225.6926.0926.092.23%1,302,759
Jun 12, 202524.7725.5924.5525.5225.521.27%438,816