Aris Water Solutions, Inc. (ARIS)
NYSE: ARIS · Real-Time Price · USD
26.09
+0.57 (2.23%)
Jun 13, 2025, 4:00 PM - Market closed
Aris Water Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 26.27 | 26.82 | 25.69 | 26.09 | 26.09 | 2.23% | 1,299,668 |
| Jun 12, 2025 | 24.77 | 25.59 | 24.55 | 25.52 | 25.52 | 1.27% | 438,816 |
| Jun 11, 2025 | 24.73 | 25.44 | 24.41 | 25.20 | 25.20 | 2.69% | 511,414 |
| Jun 10, 2025 | 25.03 | 25.21 | 24.14 | 24.54 | 24.54 | -0.12% | 519,393 |
| Jun 9, 2025 | 24.96 | 25.06 | 24.33 | 24.57 | 24.57 | -0.49% | 446,104 |
| Jun 6, 2025 | 24.50 | 25.09 | 23.82 | 24.69 | 24.69 | 3.52% | 537,714 |
| Jun 5, 2025 | 23.72 | 24.57 | 23.34 | 23.85 | 23.85 | 1.62% | 672,634 |
| Jun 4, 2025 | 24.00 | 24.14 | 23.15 | 23.47 | 23.33 | -2.69% | 445,255 |
| Jun 3, 2025 | 22.78 | 24.73 | 22.55 | 24.12 | 23.98 | 5.70% | 805,025 |
| Jun 2, 2025 | 22.71 | 23.03 | 22.07 | 22.82 | 22.69 | 3.54% | 795,045 |
| May 30, 2025 | 22.27 | 22.63 | 21.84 | 22.04 | 21.91 | -2.52% | 977,919 |
| May 29, 2025 | 23.69 | 23.80 | 22.32 | 22.61 | 22.48 | -4.24% | 758,155 |
| May 28, 2025 | 24.11 | 24.23 | 23.38 | 23.61 | 23.47 | -1.01% | 567,759 |
| May 27, 2025 | 23.63 | 24.22 | 23.35 | 23.85 | 23.71 | 2.14% | 632,610 |
| May 23, 2025 | 22.71 | 23.68 | 22.71 | 23.35 | 23.21 | -0.21% | 624,352 |
| May 22, 2025 | 22.94 | 23.50 | 22.33 | 23.40 | 23.26 | 1.61% | 993,436 |
| May 21, 2025 | 23.62 | 23.87 | 22.78 | 23.03 | 22.90 | -2.62% | 832,372 |
| May 20, 2025 | 22.94 | 24.72 | 22.70 | 23.65 | 23.51 | 3.50% | 1,288,993 |
| May 19, 2025 | 22.66 | 22.96 | 22.07 | 22.85 | 22.72 | -0.91% | 562,336 |
| May 16, 2025 | 23.38 | 23.92 | 22.65 | 23.06 | 22.93 | -1.07% | 1,220,481 |
| May 15, 2025 | 23.18 | 23.52 | 22.85 | 23.31 | 23.17 | -1.44% | 653,527 |
| May 14, 2025 | 24.03 | 24.38 | 23.39 | 23.65 | 23.51 | -2.79% | 759,008 |
| May 13, 2025 | 23.62 | 24.76 | 23.46 | 24.33 | 24.19 | 2.74% | 801,703 |
| May 12, 2025 | 22.56 | 23.88 | 22.22 | 23.68 | 23.54 | 9.94% | 948,076 |
| May 9, 2025 | 21.25 | 22.05 | 20.76 | 21.54 | 21.41 | 3.51% | 735,573 |
| May 8, 2025 | 20.21 | 21.24 | 20.05 | 20.81 | 20.69 | 4.21% | 1,455,465 |
| May 7, 2025 | 24.36 | 24.36 | 19.70 | 19.97 | 19.85 | -21.53% | 2,450,859 |
| May 6, 2025 | 25.51 | 25.78 | 25.30 | 25.45 | 25.30 | -0.27% | 449,381 |
| May 5, 2025 | 26.00 | 26.23 | 25.41 | 25.52 | 25.37 | -3.84% | 394,847 |
| May 2, 2025 | 26.00 | 26.75 | 25.55 | 26.54 | 26.39 | 4.61% | 397,109 |
| May 1, 2025 | 24.88 | 25.84 | 24.84 | 25.37 | 25.22 | 1.64% | 389,395 |
| Apr 30, 2025 | 25.23 | 25.23 | 24.30 | 24.96 | 24.81 | -3.37% | 530,327 |
| Apr 29, 2025 | 26.40 | 26.40 | 25.51 | 25.83 | 25.68 | -1.64% | 419,983 |
| Apr 28, 2025 | 25.29 | 26.36 | 25.29 | 26.26 | 26.11 | 2.58% | 361,728 |
| Apr 25, 2025 | 24.96 | 25.63 | 24.79 | 25.60 | 25.45 | 0.83% | 418,674 |
| Apr 24, 2025 | 24.76 | 25.47 | 24.72 | 25.39 | 25.24 | 3.38% | 362,637 |
| Apr 23, 2025 | 25.20 | 25.93 | 24.33 | 24.56 | 24.42 | -0.12% | 552,959 |
| Apr 22, 2025 | 24.35 | 24.87 | 24.12 | 24.59 | 24.45 | 3.06% | 406,191 |
| Apr 21, 2025 | 25.48 | 25.55 | 23.72 | 23.86 | 23.72 | -7.91% | 551,246 |
| Apr 17, 2025 | 25.74 | 26.88 | 25.32 | 25.91 | 25.76 | 1.37% | 1,438,502 |
| Apr 16, 2025 | 24.40 | 25.96 | 24.28 | 25.56 | 25.41 | 3.99% | 1,055,275 |
| Apr 15, 2025 | 24.71 | 25.36 | 24.47 | 24.58 | 24.44 | 0.57% | 494,942 |
| Apr 14, 2025 | 25.48 | 25.48 | 24.14 | 24.44 | 24.30 | -1.05% | 729,979 |
| Apr 11, 2025 | 24.67 | 24.98 | 23.78 | 24.70 | 24.56 | 0.32% | 588,157 |
| Apr 10, 2025 | 26.27 | 26.27 | 24.21 | 24.62 | 24.48 | -8.61% | 512,442 |
| Apr 9, 2025 | 24.00 | 27.72 | 23.41 | 26.94 | 26.78 | 9.65% | 874,976 |
| Apr 8, 2025 | 27.04 | 27.46 | 23.86 | 24.57 | 24.43 | -5.46% | 1,127,942 |
| Apr 7, 2025 | 24.16 | 27.13 | 23.02 | 25.99 | 25.84 | 2.52% | 1,463,308 |
| Apr 4, 2025 | 26.83 | 27.36 | 24.87 | 25.35 | 25.20 | -12.04% | 1,133,183 |
| Apr 3, 2025 | 30.25 | 30.43 | 27.61 | 28.82 | 28.65 | -14.05% | 1,257,421 |