Skip to main content
logo
Aris Water Solutions, Inc. (ARIS)
NYSE: ARIS · Real-Time Price · USD
24.32
-0.08 (-0.33%)
At close: Oct 3, 2025, 4:00 PM EDT
24.32
0.00 (0.00%)
After-hours: Oct 3, 2025, 4:10 PM EDT

Aris Water Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202524.5824.5824.2424.39--0.04%682,338
Oct 2, 202524.6024.7324.4024.4024.40-0.89%1,949,295
Oct 1, 202524.4624.8524.4624.6224.62-0.16%2,338,670
Sep 30, 202524.1524.7224.1424.6624.661.99%3,279,960
Sep 29, 202524.6824.7624.1824.1824.18-1.95%2,980,636
Sep 26, 202524.7124.9024.6424.6624.660.04%1,268,899
Sep 25, 202524.5324.6524.4424.6524.650.49%910,277
Sep 24, 202524.2924.5724.2524.5324.531.36%817,388
Sep 23, 202524.1824.3324.1424.2024.200.25%1,680,426
Sep 22, 202523.9724.1823.9624.1424.140.46%589,315
Sep 19, 202524.2424.2423.9124.0324.03-0.70%1,452,457
Sep 18, 202524.2424.2424.0624.2024.200.33%837,807
Sep 17, 202524.0624.3224.0124.1224.120.08%858,277
Sep 16, 202523.9924.1623.9024.1024.100.67%1,296,016
Sep 15, 202524.0824.2123.9323.9423.94-0.50%1,022,027
Sep 12, 202524.1724.3524.0624.0624.06-0.08%957,239
Sep 11, 202523.8824.1023.8724.0824.08-0.21%671,261
Sep 10, 202523.8924.2823.8324.1324.131.43%1,121,296
Sep 9, 202523.9524.0323.7723.7923.79-1,321,597
Sep 8, 202523.7823.8823.7423.7923.790.04%554,346
Sep 5, 202523.8824.0223.6923.7823.78-1.04%920,236
Sep 4, 202523.7024.1423.6724.0324.031.01%1,112,256
Sep 3, 202524.0024.1323.7623.7923.65-1.04%868,615
Sep 2, 202524.1224.2523.9424.0423.90-0.95%829,572
Aug 29, 202523.9424.3223.9424.2724.131.17%714,168
Aug 28, 202523.7724.0123.7423.9923.850.54%666,143
Aug 27, 202523.6324.0223.5723.8623.720.68%990,695
Aug 26, 202523.8023.8723.5123.7023.56-0.67%1,454,000
Aug 25, 202523.9023.9423.7323.8623.72-0.29%681,699
Aug 22, 202523.8124.1423.8123.9323.790.80%589,679
Aug 21, 202523.6223.9123.6223.7423.600.30%1,025,036
Aug 20, 202523.7423.8723.6023.6723.53-0.29%1,596,159
Aug 19, 202523.7423.8823.6223.7423.600.21%1,717,900
Aug 18, 202523.7424.0423.6823.6923.55-1.00%2,025,498
Aug 15, 202523.9924.1423.8523.9323.79-0.25%936,174
Aug 14, 202523.8324.1923.7523.9923.85-0.04%1,200,820
Aug 13, 202523.7324.1023.5824.0023.861.14%1,344,499
Aug 12, 202523.8224.1023.4023.7323.591.67%2,436,215
Aug 11, 202523.5623.8023.3123.3423.21-1.19%2,792,810
Aug 8, 202523.9024.2123.5723.6223.48-0.67%3,984,914
Aug 7, 202524.4124.7823.7823.7823.6419.32%6,812,455
Aug 6, 202520.4620.5419.6919.9319.82-1.24%509,510
Aug 5, 202520.1220.2319.7520.1820.062.18%444,911
Aug 4, 202519.7619.9119.4719.7519.640.30%604,895
Aug 1, 202520.8520.9619.6019.6919.58-7.43%597,069
Jul 31, 202521.0621.6121.0621.2721.150.52%355,228
Jul 30, 202520.7621.5320.5521.1621.040.47%490,291
Jul 29, 202521.1121.3320.8221.0620.94-1.27%450,351
Jul 28, 202521.7621.8321.2721.3321.21-0.28%474,496
Jul 25, 202521.3721.4821.1321.3921.271.04%458,779