Aris Water Solutions Inc. (ARIS)
NYSE: ARIS
· Real-Time Price · USD
23.79
-0.24 (-1.00%)
At close: Sep 05, 2025, 3:59 PM
23.78
-0.04%
After-hours: Sep 05, 2025, 06:08 PM EDT
ARIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.88 | 24.02 | 23.69 | 23.78 | 23.78 | -1.04% | 920,235 |
| Sep 4, 2025 | 23.70 | 24.14 | 23.67 | 24.03 | 24.03 | 1.01% | 1,112,256 |
| Sep 3, 2025 | 24.00 | 24.13 | 23.76 | 23.79 | 23.65 | -1.04% | 869,097 |
| Sep 2, 2025 | 24.12 | 24.25 | 23.94 | 24.04 | 23.90 | -0.95% | 829,600 |
| Aug 29, 2025 | 23.94 | 24.32 | 23.94 | 24.27 | 24.13 | 1.17% | 714,200 |
| Aug 28, 2025 | 23.77 | 24.01 | 23.74 | 23.99 | 23.85 | 0.54% | 666,143 |
| Aug 27, 2025 | 23.63 | 24.02 | 23.57 | 23.86 | 23.72 | 0.68% | 990,700 |
| Aug 26, 2025 | 23.80 | 23.87 | 23.51 | 23.70 | 23.56 | -0.67% | 1,454,000 |
| Aug 25, 2025 | 23.90 | 23.94 | 23.73 | 23.86 | 23.72 | -0.29% | 681,700 |
| Aug 22, 2025 | 23.81 | 24.14 | 23.81 | 23.93 | 23.79 | 0.80% | 589,700 |
| Aug 21, 2025 | 23.62 | 23.91 | 23.62 | 23.74 | 23.60 | 0.30% | 1,025,036 |
| Aug 20, 2025 | 23.74 | 23.87 | 23.60 | 23.67 | 23.53 | -0.29% | 1,596,200 |
| Aug 19, 2025 | 23.74 | 23.88 | 23.62 | 23.74 | 23.60 | 0.21% | 1,717,900 |
| Aug 18, 2025 | 23.74 | 24.04 | 23.68 | 23.69 | 23.55 | -1.00% | 2,025,500 |
| Aug 15, 2025 | 23.99 | 24.14 | 23.85 | 23.93 | 23.79 | -0.25% | 936,174 |
| Aug 14, 2025 | 23.83 | 24.19 | 23.75 | 23.99 | 23.85 | -0.04% | 1,200,820 |
| Aug 13, 2025 | 23.73 | 24.10 | 23.58 | 24.00 | 23.86 | 1.14% | 1,344,500 |
| Aug 12, 2025 | 23.82 | 24.10 | 23.40 | 23.73 | 23.59 | 1.67% | 2,436,215 |
| Aug 11, 2025 | 23.56 | 23.80 | 23.31 | 23.34 | 23.20 | -1.19% | 2,792,810 |
| Aug 8, 2025 | 23.90 | 24.21 | 23.57 | 23.62 | 23.48 | -0.67% | 3,984,914 |