Aris Water Solutions, Inc. (ARIS)
NYSE: ARIS · Real-Time Price · USD
26.73
+0.17 (0.64%)
Mar 7, 2025, 4:00 PM EST - Market closed
Aris Water Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 26.87 | 27.41 | 25.59 | 26.73 | 26.73 | 0.64% | 619,613 |
| Mar 6, 2025 | 27.98 | 28.40 | 26.10 | 26.56 | 26.56 | -7.55% | 996,793 |
| Mar 5, 2025 | 28.33 | 28.74 | 27.55 | 28.73 | 28.73 | -0.14% | 882,307 |
| Mar 4, 2025 | 29.13 | 29.48 | 27.88 | 28.77 | 28.77 | -4.89% | 578,997 |
| Mar 3, 2025 | 31.44 | 32.56 | 29.94 | 30.25 | 30.25 | -3.85% | 1,066,366 |
| Feb 28, 2025 | 30.37 | 31.71 | 29.19 | 31.46 | 31.46 | 1.55% | 1,200,102 |
| Feb 27, 2025 | 26.88 | 32.00 | 26.87 | 30.98 | 30.98 | 20.73% | 1,875,562 |
| Feb 26, 2025 | 26.09 | 26.69 | 25.45 | 25.66 | 25.66 | -0.58% | 708,878 |
| Feb 25, 2025 | 26.31 | 26.36 | 25.06 | 25.81 | 25.81 | -2.60% | 595,460 |
| Feb 24, 2025 | 26.78 | 27.07 | 25.69 | 26.50 | 26.50 | -0.41% | 666,765 |
| Feb 21, 2025 | 29.14 | 29.98 | 26.57 | 26.61 | 26.61 | -7.73% | 1,744,371 |
| Feb 20, 2025 | 28.50 | 29.02 | 27.85 | 28.84 | 28.84 | 0.45% | 661,997 |
| Feb 19, 2025 | 28.10 | 29.10 | 27.95 | 28.71 | 28.71 | 1.99% | 635,671 |
| Feb 18, 2025 | 27.87 | 28.61 | 27.34 | 28.15 | 28.15 | 1.66% | 458,493 |
| Feb 14, 2025 | 27.14 | 27.80 | 27.14 | 27.69 | 27.69 | 2.21% | 354,749 |
| Feb 13, 2025 | 28.11 | 28.82 | 26.95 | 27.09 | 27.09 | -3.46% | 528,570 |
| Feb 12, 2025 | 28.19 | 28.62 | 27.72 | 28.06 | 28.06 | -2.84% | 696,178 |
| Feb 11, 2025 | 28.06 | 28.93 | 27.52 | 28.88 | 28.88 | 2.96% | 615,544 |
| Feb 10, 2025 | 27.53 | 28.57 | 27.51 | 28.05 | 28.05 | 3.89% | 512,286 |
| Feb 7, 2025 | 28.00 | 28.37 | 26.76 | 27.00 | 27.00 | -3.19% | 695,789 |
| Feb 6, 2025 | 26.20 | 27.91 | 25.88 | 27.89 | 27.89 | 7.52% | 947,042 |
| Feb 5, 2025 | 25.99 | 26.23 | 25.16 | 25.94 | 25.94 | -0.08% | 670,035 |
| Feb 4, 2025 | 25.55 | 26.46 | 25.44 | 25.96 | 25.96 | 0.89% | 694,009 |
| Feb 3, 2025 | 24.82 | 25.75 | 24.58 | 25.73 | 25.73 | 0.78% | 525,123 |
| Jan 31, 2025 | 27.85 | 27.87 | 24.90 | 25.53 | 25.53 | -8.00% | 1,156,039 |
| Jan 30, 2025 | 27.98 | 28.65 | 27.44 | 27.75 | 27.75 | 0.11% | 1,927,415 |
| Jan 29, 2025 | 27.09 | 27.74 | 26.90 | 27.72 | 27.72 | 2.70% | 502,502 |
| Jan 28, 2025 | 27.29 | 27.29 | 26.35 | 26.99 | 26.99 | -0.04% | 1,151,345 |
| Jan 27, 2025 | 28.00 | 28.42 | 26.32 | 27.00 | 27.00 | -9.15% | 935,774 |
| Jan 24, 2025 | 29.12 | 29.84 | 29.01 | 29.72 | 29.72 | 1.05% | 634,147 |
| Jan 23, 2025 | 28.82 | 29.55 | 28.50 | 29.41 | 29.41 | 1.94% | 754,447 |
| Jan 22, 2025 | 29.00 | 29.43 | 28.58 | 28.85 | 28.85 | -0.45% | 529,712 |
| Jan 21, 2025 | 30.20 | 30.40 | 27.77 | 28.98 | 28.98 | -2.75% | 1,374,266 |
| Jan 17, 2025 | 28.90 | 30.16 | 28.90 | 29.80 | 29.80 | 4.05% | 2,365,194 |
| Jan 16, 2025 | 28.70 | 29.90 | 28.52 | 28.64 | 28.64 | -0.83% | 1,629,366 |
| Jan 15, 2025 | 27.85 | 29.39 | 27.37 | 28.88 | 28.88 | 5.40% | 888,364 |
| Jan 14, 2025 | 27.17 | 28.16 | 26.87 | 27.40 | 27.40 | 0.77% | 850,881 |
| Jan 13, 2025 | 24.79 | 27.21 | 24.61 | 27.19 | 27.19 | 10.13% | 1,097,639 |
| Jan 10, 2025 | 23.50 | 25.11 | 23.50 | 24.69 | 24.69 | 5.78% | 1,174,733 |
| Jan 8, 2025 | 23.22 | 23.50 | 21.93 | 23.34 | 23.34 | -1.39% | 969,640 |
| Jan 7, 2025 | 25.04 | 25.23 | 23.46 | 23.67 | 23.67 | -5.09% | 908,026 |
| Jan 6, 2025 | 25.05 | 25.75 | 24.75 | 24.94 | 24.94 | 1.01% | 1,717,775 |
| Jan 3, 2025 | 24.55 | 25.19 | 24.51 | 24.69 | 24.69 | 1.02% | 697,888 |
| Jan 2, 2025 | 24.35 | 24.89 | 24.14 | 24.44 | 24.44 | 2.05% | 343,451 |
| Dec 31, 2024 | 24.36 | 24.56 | 23.76 | 23.95 | 23.95 | -1.68% | 600,135 |
| Dec 30, 2024 | 23.79 | 24.43 | 23.28 | 24.36 | 24.36 | 1.20% | 535,257 |
| Dec 27, 2024 | 25.00 | 25.49 | 23.84 | 24.07 | 24.07 | -5.01% | 486,416 |
| Dec 26, 2024 | 25.50 | 25.70 | 24.86 | 25.34 | 25.34 | 0.40% | 708,176 |
| Dec 24, 2024 | 24.76 | 25.79 | 24.43 | 25.24 | 25.24 | 2.56% | 904,411 |
| Dec 23, 2024 | 24.07 | 25.02 | 23.77 | 24.61 | 24.61 | 2.12% | 357,173 |