Skip to main content
Aris Water Solutions, Inc. (ARIS)
NYSE: ARIS · Real-Time Price · USD
25.53
-2.22 (-8.00%)
At close: Jan 31, 2025, 4:00 PM
24.78
-0.75 (-2.94%)
After-hours: Jan 31, 2025, 7:54 PM EST

Aris Water Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202527.8527.8724.9025.5325.53-8.00%1,156,039
Jan 30, 202527.9828.6527.4427.7527.750.11%1,927,415
Jan 29, 202527.0927.7426.9027.7227.722.70%502,502
Jan 28, 202527.2927.2926.3526.9926.99-0.04%1,151,345
Jan 27, 202528.0028.4226.3227.0027.00-9.15%935,774
Jan 24, 202529.1229.8429.0129.7229.721.05%634,147
Jan 23, 202528.8229.5528.5029.4129.411.94%754,447
Jan 22, 202529.0029.4328.5828.8528.85-0.45%529,712
Jan 21, 202530.2030.4027.7728.9828.98-2.75%1,374,266
Jan 17, 202528.9030.1628.9029.8029.804.05%2,365,194
Jan 16, 202528.7029.9028.5228.6428.64-0.83%1,629,366
Jan 15, 202527.8529.3927.3728.8828.885.40%888,364
Jan 14, 202527.1728.1626.8727.4027.400.77%850,881
Jan 13, 202524.7927.2124.6127.1927.1910.13%1,097,639
Jan 10, 202523.5025.1123.5024.6924.695.78%1,174,733
Jan 8, 202523.2223.5021.9323.3423.34-1.39%969,640
Jan 7, 202525.0425.2323.4623.6723.67-5.09%908,026
Jan 6, 202525.0525.7524.7524.9424.941.01%1,717,775
Jan 3, 202524.5525.1924.5124.6924.691.02%697,888
Jan 2, 202524.3524.8924.1424.4424.442.05%343,451
Dec 31, 202424.3624.5623.7623.9523.95-1.68%600,135
Dec 30, 202423.7924.4323.2824.3624.361.20%535,257
Dec 27, 202425.0025.4923.8424.0724.07-5.01%486,416
Dec 26, 202425.5025.7024.8625.3425.340.40%708,176
Dec 24, 202424.7625.7924.4325.2425.242.56%904,411
Dec 23, 202424.0725.0223.7724.6124.612.12%357,173
Dec 20, 202423.2724.9123.2724.1024.100.79%772,984
Dec 19, 202424.2824.8823.6223.9123.912.49%406,286
Dec 18, 202424.8025.1523.1823.3323.33-5.89%444,983
Dec 17, 202425.0725.0723.9524.7924.79-1.12%444,008
Dec 16, 202425.7325.9124.8325.0725.07-2.87%569,661
Dec 13, 202425.7826.2925.2825.8125.810.04%441,795
Dec 12, 202426.1026.7025.7025.8025.80-2.16%255,933
Dec 11, 202425.9426.4225.5326.3726.373.53%387,628
Dec 10, 202425.4926.1924.5025.4725.470.67%344,524
Dec 9, 202425.7725.8924.8025.3025.30-0.90%286,751
Dec 6, 202425.8025.9225.1025.5325.53-0.70%372,498
Dec 5, 202426.2626.4825.6325.7125.71-2.87%351,153
Dec 4, 202427.6027.9426.2626.4726.36-3.82%354,302
Dec 3, 202426.7327.5726.7327.5227.412.50%232,848
Dec 2, 202427.1127.2526.2626.8526.74-0.19%341,367
Nov 29, 202427.1727.4426.5526.9026.790.15%126,600
Nov 27, 202427.2827.9026.6826.8626.75-1.36%242,406
Nov 26, 202426.8127.6326.8127.2327.120.74%324,154
Nov 25, 202427.3427.6426.5427.0326.920.15%482,216
Nov 22, 202427.4327.4326.7326.9926.88-1.60%568,704
Nov 21, 202426.8527.5825.9927.4327.324.02%628,225
Nov 20, 202424.9726.3924.7526.3726.266.03%512,538
Nov 19, 202424.3425.0624.3424.8724.770.77%314,455
Nov 18, 202424.1924.8823.9324.6824.583.13%326,486
Nov 15, 202424.7424.7423.9123.9323.83-2.53%286,204
Nov 14, 202424.7525.1024.2924.5524.450.16%356,202
Nov 13, 202425.3225.3824.4624.5124.41-2.39%380,158
Nov 12, 202425.1626.3425.0825.1125.01-0.59%663,293
Nov 11, 202424.3925.6224.0925.2625.166.81%1,018,009
Nov 8, 202422.2823.7121.6323.6523.556.44%786,082
Nov 7, 202421.2022.3321.1722.2222.130.23%666,906
Nov 6, 202421.1622.3620.9822.1722.085.67%1,167,780
Nov 5, 202417.5122.0317.5120.9820.9026.69%1,995,275
Nov 4, 202416.3817.4016.3816.5616.491.66%344,554
Nov 1, 202416.7416.8016.1216.2916.22-1.27%263,715
Oct 31, 202416.4716.8216.3216.5016.431.16%324,370
Oct 30, 202415.6916.3815.6916.3116.243.62%340,469
Oct 29, 202415.2515.8915.2415.7415.683.96%328,022
Oct 28, 202415.0615.2314.4615.1415.080.60%456,734
Oct 25, 202415.4015.5714.9515.0514.99-1.57%380,558
Oct 24, 202415.3915.4815.0115.2915.23-0.59%329,326
Oct 23, 202415.9416.1115.2715.3815.32-4.35%295,470
Oct 22, 202416.2016.4216.0716.0816.02-1.11%268,817
Oct 21, 202416.2216.4115.8916.2616.190.87%444,499
Oct 18, 202416.3816.5815.9416.1216.05-1.47%1,289,579
Oct 17, 202415.7016.3815.6916.3616.295.28%430,819
Oct 16, 202416.3916.4215.3715.5415.48-5.53%501,246
Oct 15, 202416.7516.8216.3416.4516.38-3.35%344,018
Oct 14, 202417.2617.3616.9817.0216.95-2.18%114,403
Oct 11, 202417.0617.5217.0617.4017.331.99%177,430
Oct 10, 202416.9917.2016.7417.0616.99-0.12%158,694
Oct 9, 202416.9417.2116.9017.0817.010.47%119,654
Oct 8, 202417.2117.3216.8717.0016.93-1.28%138,639
Oct 7, 202417.4317.4817.1117.2217.15-1.15%136,732
Oct 4, 202417.4917.4917.0817.4217.351.16%240,764
Oct 3, 202417.1617.3517.0017.2217.150.58%157,870
Oct 2, 202416.9317.3116.8817.1217.051.54%205,293
Oct 1, 202416.7817.1116.5916.8616.79-0.06%251,248
Sep 30, 202416.3516.8916.2616.8716.802.43%291,825
Sep 27, 202416.2616.6115.7816.4716.401.60%387,238
Sep 26, 202417.5417.8015.8616.2116.14-8.62%739,939
Sep 25, 202418.8518.8517.6717.7417.67-5.79%562,636
Sep 24, 202418.1418.9918.0418.8318.756.44%817,799
Sep 23, 202417.1417.9516.9417.6917.623.27%477,415
Sep 20, 202416.7817.2516.5617.1317.061.60%556,574
Sep 19, 202417.3517.3516.7916.8616.790.54%173,707
Sep 18, 202417.1217.2616.6416.7716.70-1.06%214,918
Sep 17, 202416.8117.0716.7216.9516.881.92%259,588
Sep 16, 202416.4916.8816.4916.6316.561.77%250,735
Sep 13, 202416.1316.3515.8816.3416.273.03%173,317
Sep 12, 202415.4715.9615.3915.8615.803.12%167,612
Sep 11, 202415.1415.4814.9715.3815.322.06%187,507
Sep 10, 202414.8915.1814.6615.0715.010.74%258,875
Sep 9, 202415.1615.3814.9214.9614.90-1.12%229,083