Aris Water Solutions, Inc. (ARIS)
NYSE: ARIS · Real-Time Price · USD
16.21
-1.53 (-8.62%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 17.54 | 17.80 | 15.86 | 16.21 | 16.21 | -8.62% | 739,826 |
| Sep 25, 2024 | 18.85 | 18.85 | 17.67 | 17.74 | 17.74 | -5.79% | 562,636 |
| Sep 24, 2024 | 18.14 | 18.99 | 18.04 | 18.83 | 18.83 | 6.44% | 817,799 |
| Sep 23, 2024 | 17.14 | 17.95 | 16.94 | 17.69 | 17.69 | 3.27% | 477,415 |
| Sep 20, 2024 | 16.78 | 17.25 | 16.56 | 17.13 | 17.13 | 1.60% | 556,574 |
| Sep 19, 2024 | 17.35 | 17.35 | 16.79 | 16.86 | 16.86 | 0.54% | 173,707 |
| Sep 18, 2024 | 17.12 | 17.26 | 16.64 | 16.77 | 16.77 | -1.06% | 214,918 |
| Sep 17, 2024 | 16.81 | 17.07 | 16.72 | 16.95 | 16.95 | 1.92% | 259,588 |
| Sep 16, 2024 | 16.49 | 16.88 | 16.49 | 16.63 | 16.63 | 1.77% | 250,735 |
| Sep 13, 2024 | 16.13 | 16.35 | 15.88 | 16.34 | 16.34 | 3.03% | 173,317 |
| Sep 12, 2024 | 15.47 | 15.96 | 15.39 | 15.86 | 15.86 | 3.12% | 167,612 |
| Sep 11, 2024 | 15.14 | 15.48 | 14.97 | 15.38 | 15.38 | 2.06% | 187,507 |
| Sep 10, 2024 | 14.89 | 15.18 | 14.66 | 15.07 | 15.07 | 0.74% | 258,875 |
| Sep 9, 2024 | 15.16 | 15.38 | 14.92 | 14.96 | 14.96 | -1.12% | 229,083 |
| Sep 6, 2024 | 16.12 | 16.21 | 15.11 | 15.13 | 15.13 | -5.97% | 241,613 |
| Sep 5, 2024 | 16.18 | 16.30 | 16.04 | 16.09 | 16.09 | -0.43% | 187,471 |
| Sep 4, 2024 | 16.02 | 16.28 | 15.94 | 16.16 | 16.06 | 0.94% | 306,325 |
| Sep 3, 2024 | 16.51 | 16.52 | 15.66 | 16.01 | 15.91 | -4.82% | 385,508 |
| Aug 30, 2024 | 16.72 | 16.82 | 16.51 | 16.82 | 16.71 | 0.48% | 202,501 |
| Aug 29, 2024 | 16.56 | 16.75 | 16.26 | 16.74 | 16.63 | 2.45% | 201,674 |
| Aug 28, 2024 | 16.62 | 16.66 | 16.34 | 16.34 | 16.23 | -2.56% | 216,073 |
| Aug 27, 2024 | 17.11 | 17.15 | 16.69 | 16.77 | 16.66 | -1.99% | 169,522 |
| Aug 26, 2024 | 17.10 | 17.24 | 16.70 | 17.11 | 17.00 | 0.88% | 353,651 |
| Aug 23, 2024 | 16.52 | 17.09 | 16.43 | 16.96 | 16.85 | 3.73% | 444,184 |
| Aug 22, 2024 | 16.30 | 16.67 | 16.25 | 16.35 | 16.24 | 0.18% | 189,144 |
| Aug 21, 2024 | 16.39 | 16.41 | 15.90 | 16.32 | 16.21 | 0.43% | 241,778 |
| Aug 20, 2024 | 16.71 | 16.74 | 16.16 | 16.25 | 16.15 | -2.75% | 418,432 |
| Aug 19, 2024 | 16.30 | 16.91 | 16.28 | 16.71 | 16.60 | 2.96% | 376,888 |
| Aug 16, 2024 | 16.13 | 16.37 | 16.11 | 16.23 | 16.13 | 0.12% | 560,759 |
| Aug 15, 2024 | 15.97 | 16.63 | 15.97 | 16.21 | 16.11 | 3.71% | 535,291 |
| Aug 14, 2024 | 15.58 | 15.83 | 15.41 | 15.63 | 15.53 | 1.10% | 322,200 |
| Aug 13, 2024 | 14.95 | 15.56 | 14.95 | 15.46 | 15.36 | 3.00% | 403,004 |
| Aug 12, 2024 | 15.22 | 15.44 | 14.74 | 15.01 | 14.91 | -0.99% | 576,830 |
| Aug 9, 2024 | 14.50 | 15.16 | 14.40 | 15.16 | 15.06 | 5.28% | 444,974 |
| Aug 8, 2024 | 14.38 | 14.63 | 14.01 | 14.40 | 14.31 | 1.05% | 780,943 |
| Aug 7, 2024 | 14.57 | 14.91 | 13.34 | 14.25 | 14.16 | -4.43% | 1,392,265 |
| Aug 6, 2024 | 14.27 | 15.11 | 14.22 | 14.91 | 14.81 | 4.19% | 549,001 |
| Aug 5, 2024 | 14.09 | 14.34 | 13.74 | 14.31 | 14.22 | -5.86% | 435,525 |
| Aug 2, 2024 | 16.38 | 16.38 | 14.93 | 15.20 | 15.10 | -9.79% | 744,803 |
| Aug 1, 2024 | 17.75 | 17.90 | 16.83 | 16.85 | 16.74 | -4.86% | 474,962 |
| Jul 31, 2024 | 17.27 | 17.91 | 16.96 | 17.71 | 17.60 | 3.51% | 470,395 |
| Jul 30, 2024 | 16.71 | 17.31 | 16.71 | 17.11 | 17.00 | 2.76% | 508,609 |
| Jul 29, 2024 | 16.72 | 17.10 | 16.23 | 16.65 | 16.54 | 2.59% | 482,538 |
| Jul 26, 2024 | 16.40 | 16.47 | 16.03 | 16.23 | 16.13 | 0.50% | 198,427 |
| Jul 25, 2024 | 16.39 | 16.44 | 16.02 | 16.15 | 16.05 | -0.86% | 245,419 |
| Jul 24, 2024 | 16.74 | 16.89 | 16.24 | 16.29 | 16.18 | -2.92% | 246,420 |
| Jul 23, 2024 | 16.30 | 16.85 | 16.11 | 16.78 | 16.67 | 2.32% | 345,035 |
| Jul 22, 2024 | 16.11 | 16.42 | 15.80 | 16.40 | 16.29 | 2.37% | 252,957 |
| Jul 19, 2024 | 16.18 | 16.42 | 15.99 | 16.02 | 15.92 | -0.93% | 497,838 |
| Jul 18, 2024 | 16.63 | 16.66 | 16.07 | 16.17 | 16.07 | -2.94% | 270,170 |
| Jul 17, 2024 | 16.89 | 17.27 | 16.58 | 16.66 | 16.55 | -1.83% | 404,252 |
| Jul 16, 2024 | 16.52 | 16.97 | 16.43 | 16.97 | 16.86 | 3.10% | 512,127 |
| Jul 15, 2024 | 16.22 | 16.87 | 16.15 | 16.46 | 16.35 | 2.55% | 674,178 |
| Jul 12, 2024 | 16.45 | 16.57 | 16.02 | 16.05 | 15.95 | -0.62% | 341,563 |
| Jul 11, 2024 | 16.16 | 16.31 | 15.84 | 16.15 | 16.05 | 1.70% | 427,075 |
| Jul 10, 2024 | 15.54 | 15.88 | 15.36 | 15.88 | 15.78 | 2.25% | 214,356 |
| Jul 9, 2024 | 15.50 | 15.61 | 15.10 | 15.53 | 15.43 | -0.32% | 279,682 |
| Jul 8, 2024 | 15.57 | 15.66 | 15.33 | 15.58 | 15.48 | 0.65% | 181,464 |
| Jul 5, 2024 | 15.80 | 15.81 | 15.29 | 15.48 | 15.38 | -2.27% | 260,067 |
| Jul 3, 2024 | 15.52 | 16.31 | 15.49 | 15.84 | 15.74 | 2.79% | 384,136 |
| Jul 2, 2024 | 15.54 | 15.70 | 15.32 | 15.41 | 15.31 | -0.64% | 314,943 |
| Jul 1, 2024 | 15.75 | 15.82 | 15.11 | 15.51 | 15.41 | -1.02% | 341,321 |
| Jun 28, 2024 | 15.25 | 15.98 | 15.16 | 15.67 | 15.57 | 4.19% | 1,167,008 |
| Jun 27, 2024 | 14.99 | 15.08 | 14.89 | 15.04 | 14.94 | 0.67% | 258,360 |
| Jun 26, 2024 | 15.00 | 15.12 | 14.87 | 14.94 | 14.84 | -0.86% | 206,656 |
| Jun 25, 2024 | 14.82 | 15.09 | 14.72 | 15.07 | 14.97 | 1.28% | 201,626 |
| Jun 24, 2024 | 14.55 | 15.02 | 14.50 | 14.88 | 14.78 | 2.20% | 280,765 |
| Jun 21, 2024 | 14.71 | 14.71 | 14.27 | 14.56 | 14.47 | -1.09% | 468,753 |
| Jun 20, 2024 | 14.24 | 14.78 | 14.18 | 14.72 | 14.63 | 3.15% | 289,984 |
| Jun 18, 2024 | 14.27 | 14.46 | 14.22 | 14.27 | 14.18 | - | 165,407 |
| Jun 17, 2024 | 13.99 | 14.28 | 13.90 | 14.27 | 14.18 | 1.49% | 215,097 |
| Jun 14, 2024 | 14.30 | 14.40 | 14.02 | 14.06 | 13.97 | -2.97% | 208,011 |
| Jun 13, 2024 | 14.76 | 14.94 | 14.40 | 14.49 | 14.40 | -2.42% | 382,503 |
| Jun 12, 2024 | 15.21 | 15.23 | 14.79 | 14.85 | 14.75 | -0.34% | 217,329 |
| Jun 11, 2024 | 14.83 | 15.00 | 14.68 | 14.90 | 14.80 | -0.67% | 184,065 |
| Jun 10, 2024 | 14.57 | 15.21 | 14.31 | 15.00 | 14.90 | 2.18% | 367,711 |
| Jun 7, 2024 | 14.76 | 14.96 | 14.67 | 14.68 | 14.59 | -1.61% | 202,183 |
| Jun 6, 2024 | 15.04 | 15.09 | 14.79 | 14.92 | 14.82 | -1.91% | 187,497 |
| Jun 5, 2024 | 15.14 | 15.24 | 14.98 | 15.21 | 15.01 | 1.74% | 348,424 |
| Jun 4, 2024 | 15.10 | 15.22 | 14.77 | 14.95 | 14.75 | 0.61% | 318,543 |
| Jun 3, 2024 | 15.42 | 15.50 | 14.74 | 14.86 | 14.66 | -3.32% | 356,539 |
| May 31, 2024 | 14.90 | 15.39 | 14.87 | 15.37 | 15.16 | 3.15% | 281,653 |
| May 30, 2024 | 14.88 | 15.04 | 14.83 | 14.90 | 14.70 | - | 212,506 |
| May 29, 2024 | 15.02 | 15.17 | 14.82 | 14.90 | 14.70 | -1.91% | 225,907 |
| May 28, 2024 | 15.33 | 15.48 | 14.88 | 15.19 | 14.99 | -0.26% | 307,202 |
| May 24, 2024 | 14.98 | 15.29 | 14.84 | 15.23 | 15.03 | 2.70% | 253,593 |
| May 23, 2024 | 15.08 | 15.21 | 14.68 | 14.83 | 14.63 | -0.60% | 450,957 |
| May 22, 2024 | 15.90 | 15.90 | 14.75 | 14.92 | 14.72 | -6.69% | 605,281 |
| May 21, 2024 | 16.20 | 16.44 | 15.86 | 15.99 | 15.78 | -1.84% | 433,314 |
| May 20, 2024 | 16.62 | 16.73 | 16.23 | 16.29 | 16.07 | -1.99% | 359,976 |
| May 17, 2024 | 16.50 | 16.62 | 16.33 | 16.62 | 16.40 | 1.22% | 266,443 |
| May 16, 2024 | 16.75 | 16.75 | 16.39 | 16.42 | 16.20 | -1.68% | 394,924 |
| May 15, 2024 | 16.53 | 16.70 | 16.15 | 16.70 | 16.48 | - | 540,043 |
| May 14, 2024 | 16.57 | 16.79 | 16.47 | 16.70 | 16.48 | 2.45% | 617,987 |
| May 13, 2024 | 17.00 | 17.15 | 16.21 | 16.30 | 16.08 | -3.21% | 576,613 |
| May 10, 2024 | 17.21 | 17.27 | 16.42 | 16.84 | 16.61 | -0.18% | 766,031 |
| May 9, 2024 | 17.13 | 17.22 | 16.70 | 16.87 | 16.64 | -1.06% | 609,109 |
| May 8, 2024 | 16.00 | 17.27 | 15.96 | 17.05 | 16.82 | 9.29% | 1,302,288 |
| May 7, 2024 | 15.07 | 15.77 | 15.07 | 15.60 | 15.39 | 3.93% | 1,093,213 |
| May 6, 2024 | 14.91 | 15.33 | 14.91 | 15.01 | 14.81 | 2.53% | 647,117 |