Skip to main content
Aris Water Solutions, Inc. (ARIS)
NYSE: ARIS · Real-Time Price · USD
24.62
-2.32 (-8.61%)
At close: Apr 10, 2025, 4:00 PM
24.69
+0.07 (0.28%)
After-hours: Apr 10, 2025, 8:00 PM EDT

Aris Water Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202526.2726.2724.2124.6224.62-8.61%512,442
Apr 9, 202524.0027.7223.4126.9426.949.65%874,976
Apr 8, 202527.0427.4623.8624.5724.57-5.46%1,127,942
Apr 7, 202524.1627.1323.0225.9925.992.52%1,463,308
Apr 4, 202526.8327.3624.8725.3525.35-12.04%1,133,183
Apr 3, 202530.2530.4327.6128.8228.82-14.05%1,257,421
Apr 2, 202531.9733.9231.9433.5333.532.88%1,236,416
Apr 1, 202531.9332.9531.3032.5932.591.72%800,558
Mar 31, 202531.5032.6730.9232.0432.040.82%829,587
Mar 28, 202532.6333.0831.2631.7831.78-3.90%922,577
Mar 27, 202532.5733.2531.7033.0733.071.32%1,110,882
Mar 26, 202533.8333.9532.2732.6432.64-2.07%818,258
Mar 25, 202532.4033.9132.4033.3333.332.46%1,063,843
Mar 24, 202532.6333.3431.9132.5332.531.97%674,472
Mar 21, 202531.5032.1930.6431.9031.90-0.41%1,195,331
Mar 20, 202531.5232.7230.8232.0332.030.57%1,164,349
Mar 19, 202529.1732.3329.1531.8531.858.08%1,247,556
Mar 18, 202528.9430.3028.8329.4729.471.66%1,188,432
Mar 17, 202528.9430.3528.7428.9928.99-0.45%1,513,634
Mar 14, 202529.4229.8628.7529.1229.120.24%568,750
Mar 13, 202529.7129.8028.6929.0529.05-2.52%463,293
Mar 12, 202530.6430.9529.1729.8029.66-2.49%832,127
Mar 11, 202527.7930.8727.7530.5630.418.99%1,205,331
Mar 10, 202526.1828.1426.0928.0427.914.90%1,191,116
Mar 7, 202526.8727.4125.5926.7326.600.64%619,613
Mar 6, 202527.9828.4026.1026.5626.43-7.55%996,793
Mar 5, 202528.3328.7427.5528.7328.59-0.14%882,307
Mar 4, 202529.1329.4827.8828.7728.63-4.89%578,997
Mar 3, 202531.4432.5629.9430.2530.11-3.85%1,066,366
Feb 28, 202530.3731.7129.1931.4631.311.55%1,200,102
Feb 27, 202526.8832.0026.8730.9830.8320.73%1,875,562
Feb 26, 202526.0926.6925.4525.6625.54-0.58%708,878
Feb 25, 202526.3126.3625.0625.8125.69-2.60%595,460
Feb 24, 202526.7827.0725.6926.5026.37-0.41%666,765
Feb 21, 202529.1429.9826.5726.6126.48-7.73%1,744,371
Feb 20, 202528.5029.0227.8528.8428.700.45%661,997
Feb 19, 202528.1029.1027.9528.7128.571.99%635,671
Feb 18, 202527.8728.6127.3428.1528.021.66%458,493
Feb 14, 202527.1427.8027.1427.6927.562.21%354,749
Feb 13, 202528.1128.8226.9527.0926.96-3.46%528,570
Feb 12, 202528.1928.6227.7228.0627.93-2.84%696,178
Feb 11, 202528.0628.9327.5228.8828.742.96%615,544
Feb 10, 202527.5328.5727.5128.0527.923.89%512,286
Feb 7, 202528.0028.3726.7627.0026.87-3.19%695,789
Feb 6, 202526.2027.9125.8827.8927.767.52%947,042
Feb 5, 202525.9926.2325.1625.9425.82-0.08%670,035
Feb 4, 202525.5526.4625.4425.9625.840.89%694,009
Feb 3, 202524.8225.7524.5825.7325.610.78%525,123
Jan 31, 202527.8527.8724.9025.5325.41-8.00%1,156,039
Jan 30, 202527.9828.6527.4427.7527.620.11%1,927,415