Aris Water Solutions, Inc. (ARIS)
NYSE: ARIS · Real-Time Price · USD
26.48
+1.11 (4.38%)
May 2, 2025, 4:00 PM EDT - Market closed
Aris Water Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 26.00 | 26.75 | 25.55 | 26.54 | 26.54 | 4.61% | 397,109 |
| May 1, 2025 | 24.88 | 25.84 | 24.84 | 25.37 | 25.37 | 1.64% | 389,395 |
| Apr 30, 2025 | 25.23 | 25.23 | 24.30 | 24.96 | 24.96 | -3.37% | 530,327 |
| Apr 29, 2025 | 26.40 | 26.40 | 25.51 | 25.83 | 25.83 | -1.64% | 419,983 |
| Apr 28, 2025 | 25.29 | 26.36 | 25.29 | 26.26 | 26.26 | 2.58% | 361,728 |
| Apr 25, 2025 | 24.96 | 25.63 | 24.79 | 25.60 | 25.60 | 0.83% | 418,674 |
| Apr 24, 2025 | 24.76 | 25.47 | 24.72 | 25.39 | 25.39 | 3.38% | 362,637 |
| Apr 23, 2025 | 25.20 | 25.93 | 24.33 | 24.56 | 24.56 | -0.12% | 552,959 |
| Apr 22, 2025 | 24.35 | 24.87 | 24.12 | 24.59 | 24.59 | 3.06% | 406,191 |
| Apr 21, 2025 | 25.48 | 25.55 | 23.72 | 23.86 | 23.86 | -7.91% | 551,246 |
| Apr 17, 2025 | 25.74 | 26.88 | 25.32 | 25.91 | 25.91 | 1.37% | 1,438,502 |
| Apr 16, 2025 | 24.40 | 25.96 | 24.28 | 25.56 | 25.56 | 3.99% | 1,055,275 |
| Apr 15, 2025 | 24.71 | 25.36 | 24.47 | 24.58 | 24.58 | 0.57% | 494,942 |
| Apr 14, 2025 | 25.48 | 25.48 | 24.14 | 24.44 | 24.44 | -1.05% | 729,979 |
| Apr 11, 2025 | 24.67 | 24.98 | 23.78 | 24.70 | 24.70 | 0.32% | 588,157 |
| Apr 10, 2025 | 26.27 | 26.27 | 24.21 | 24.62 | 24.62 | -8.61% | 512,442 |
| Apr 9, 2025 | 24.00 | 27.72 | 23.41 | 26.94 | 26.94 | 9.65% | 874,976 |
| Apr 8, 2025 | 27.04 | 27.46 | 23.86 | 24.57 | 24.57 | -5.46% | 1,127,942 |
| Apr 7, 2025 | 24.16 | 27.13 | 23.02 | 25.99 | 25.99 | 2.52% | 1,463,308 |
| Apr 4, 2025 | 26.83 | 27.36 | 24.87 | 25.35 | 25.35 | -12.04% | 1,133,183 |
| Apr 3, 2025 | 30.25 | 30.43 | 27.61 | 28.82 | 28.82 | -14.05% | 1,257,421 |
| Apr 2, 2025 | 31.97 | 33.92 | 31.94 | 33.53 | 33.53 | 2.88% | 1,236,416 |
| Apr 1, 2025 | 31.93 | 32.95 | 31.30 | 32.59 | 32.59 | 1.72% | 800,558 |
| Mar 31, 2025 | 31.50 | 32.67 | 30.92 | 32.04 | 32.04 | 0.82% | 829,587 |
| Mar 28, 2025 | 32.63 | 33.08 | 31.26 | 31.78 | 31.78 | -3.90% | 922,577 |
| Mar 27, 2025 | 32.57 | 33.25 | 31.70 | 33.07 | 33.07 | 1.32% | 1,110,882 |
| Mar 26, 2025 | 33.83 | 33.95 | 32.27 | 32.64 | 32.64 | -2.07% | 818,258 |
| Mar 25, 2025 | 32.40 | 33.91 | 32.40 | 33.33 | 33.33 | 2.46% | 1,063,843 |
| Mar 24, 2025 | 32.63 | 33.34 | 31.91 | 32.53 | 32.53 | 1.97% | 674,472 |
| Mar 21, 2025 | 31.50 | 32.19 | 30.64 | 31.90 | 31.90 | -0.41% | 1,195,331 |
| Mar 20, 2025 | 31.52 | 32.72 | 30.82 | 32.03 | 32.03 | 0.57% | 1,164,349 |
| Mar 19, 2025 | 29.17 | 32.33 | 29.15 | 31.85 | 31.85 | 8.08% | 1,247,556 |
| Mar 18, 2025 | 28.94 | 30.30 | 28.83 | 29.47 | 29.47 | 1.66% | 1,188,432 |
| Mar 17, 2025 | 28.94 | 30.35 | 28.74 | 28.99 | 28.99 | -0.45% | 1,513,634 |
| Mar 14, 2025 | 29.42 | 29.86 | 28.75 | 29.12 | 29.12 | 0.24% | 568,750 |
| Mar 13, 2025 | 29.71 | 29.80 | 28.69 | 29.05 | 29.05 | -2.52% | 463,293 |
| Mar 12, 2025 | 30.64 | 30.95 | 29.17 | 29.80 | 29.66 | -2.49% | 832,127 |
| Mar 11, 2025 | 27.79 | 30.87 | 27.75 | 30.56 | 30.41 | 8.99% | 1,205,331 |
| Mar 10, 2025 | 26.18 | 28.14 | 26.09 | 28.04 | 27.91 | 4.90% | 1,191,116 |
| Mar 7, 2025 | 26.87 | 27.41 | 25.59 | 26.73 | 26.60 | 0.64% | 619,613 |
| Mar 6, 2025 | 27.98 | 28.40 | 26.10 | 26.56 | 26.43 | -7.55% | 996,793 |
| Mar 5, 2025 | 28.33 | 28.74 | 27.55 | 28.73 | 28.59 | -0.14% | 882,307 |
| Mar 4, 2025 | 29.13 | 29.48 | 27.88 | 28.77 | 28.63 | -4.89% | 578,997 |
| Mar 3, 2025 | 31.44 | 32.56 | 29.94 | 30.25 | 30.11 | -3.85% | 1,066,366 |
| Feb 28, 2025 | 30.37 | 31.71 | 29.19 | 31.46 | 31.31 | 1.55% | 1,200,102 |
| Feb 27, 2025 | 26.88 | 32.00 | 26.87 | 30.98 | 30.83 | 20.73% | 1,875,562 |
| Feb 26, 2025 | 26.09 | 26.69 | 25.45 | 25.66 | 25.54 | -0.58% | 708,878 |
| Feb 25, 2025 | 26.31 | 26.36 | 25.06 | 25.81 | 25.69 | -2.60% | 595,460 |
| Feb 24, 2025 | 26.78 | 27.07 | 25.69 | 26.50 | 26.37 | -0.41% | 666,765 |
| Feb 21, 2025 | 29.14 | 29.98 | 26.57 | 26.61 | 26.48 | -7.73% | 1,744,371 |