Skip to main content
logo
Aris Water Solutions, Inc. (ARIS)
NYSE: ARIS · Real-Time Price · USD
24.06
-0.02 (-0.08%)
At close: Sep 12, 2025, 4:00 PM EDT
24.07
+0.01 (0.04%)
After-hours: Sep 12, 2025, 7:00 PM EDT

Aris Water Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 24, 202521.2721.4621.0021.1721.05-0.89%596,711
Jul 23, 202521.2821.5321.1121.3621.242.05%502,098
Jul 22, 202521.5821.5820.6820.9320.81-1.69%590,870
Jul 21, 202522.2822.3621.2021.2921.17-3.80%538,182
Jul 18, 202522.6822.8022.1022.1322.00-0.18%552,744
Jul 17, 202521.7422.4221.6322.1722.040.73%1,537,903
Jul 16, 202522.3022.8121.7822.0121.88-0.95%689,160
Jul 15, 202523.0623.1522.1122.2222.09-3.52%520,318
Jul 14, 202523.1223.1922.5223.0322.90-1,147,632
Jul 11, 202523.1223.7522.8823.0322.900.35%691,134
Jul 10, 202523.2323.3922.6222.9522.82-2.46%814,677
Jul 9, 202524.1824.3723.3423.5323.39-3.21%591,536
Jul 8, 202523.7524.6823.5024.3124.174.29%639,485
Jul 7, 202524.4024.4023.1023.3123.18-4.39%714,848
Jul 3, 202524.3924.7124.1424.3824.24-0.85%283,126