Aris Water Solutions Inc. (ARIS)
26.50
-0.50 (-1.85%)
At close: Jan 28, 2025, 1:58 PM
ARIS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 28.00 | 28.42 | 26.32 | 27.00 | -2.72 | -9.15% | 935,479 |
| Jan 24, 2025 | 29.12 | 29.84 | 29.01 | 29.72 | 0.31 | 1.05% | 634,147 |
| Jan 23, 2025 | 28.82 | 29.55 | 28.50 | 29.41 | 0.56 | 1.94% | 754,447 |
| Jan 22, 2025 | 29.00 | 29.43 | 28.58 | 28.85 | -0.13 | -0.45% | 529,712 |
| Jan 21, 2025 | 30.20 | 30.40 | 27.77 | 28.98 | -0.82 | -2.75% | 1,374,300 |
| Jan 17, 2025 | 28.90 | 30.16 | 28.90 | 29.80 | 1.16 | 4.05% | 2,365,194 |
| Jan 16, 2025 | 28.70 | 29.90 | 28.52 | 28.64 | -0.24 | -0.83% | 1,629,366 |
| Jan 15, 2025 | 27.85 | 29.39 | 27.37 | 28.88 | 1.48 | 5.40% | 888,364 |
| Jan 14, 2025 | 27.17 | 28.16 | 26.87 | 27.40 | 0.21 | 0.77% | 850,881 |
| Jan 13, 2025 | 24.79 | 27.21 | 24.61 | 27.19 | 2.50 | 10.13% | 1,097,639 |
| Jan 10, 2025 | 23.50 | 25.11 | 23.50 | 24.69 | 1.35 | 5.78% | 1,174,733 |
| Jan 8, 2025 | 23.22 | 23.50 | 21.93 | 23.34 | -0.33 | -1.39% | 969,640 |
| Jan 7, 2025 | 25.04 | 25.23 | 23.46 | 23.67 | -1.27 | -5.09% | 908,026 |
| Jan 6, 2025 | 25.05 | 25.75 | 24.75 | 24.94 | 0.25 | 1.01% | 1,717,800 |
| Jan 3, 2025 | 24.55 | 25.19 | 24.51 | 24.69 | 0.25 | 1.02% | 697,900 |
| Jan 2, 2025 | 24.35 | 24.89 | 24.14 | 24.44 | 0.49 | 2.05% | 343,451 |
| Dec 31, 2024 | 24.36 | 24.56 | 23.76 | 23.95 | -0.41 | -1.68% | 600,135 |
| Dec 30, 2024 | 23.79 | 24.43 | 23.28 | 24.36 | 0.29 | 1.20% | 535,257 |
| Dec 27, 2024 | 25.00 | 25.49 | 23.84 | 24.07 | -1.27 | -5.01% | 486,416 |
| Dec 26, 2024 | 25.50 | 25.70 | 24.86 | 25.34 | 0.10 | 0.40% | 708,176 |
| Dec 24, 2024 | 24.76 | 25.79 | 24.43 | 25.24 | 0.63 | 2.56% | 904,411 |
| Dec 23, 2024 | 24.07 | 25.02 | 23.77 | 24.61 | 0.51 | 2.12% | 357,200 |
| Dec 20, 2024 | 23.27 | 24.91 | 23.27 | 24.10 | 0.19 | 0.79% | 773,000 |
| Dec 19, 2024 | 24.28 | 24.88 | 23.62 | 23.91 | 0.58 | 2.49% | 406,286 |
| Dec 18, 2024 | 24.80 | 25.15 | 23.18 | 23.33 | -1.46 | -5.89% | 445,000 |
| Dec 17, 2024 | 25.07 | 25.07 | 23.95 | 24.79 | -0.28 | -1.12% | 444,008 |
| Dec 16, 2024 | 25.73 | 25.91 | 24.83 | 25.07 | -0.74 | -2.87% | 569,661 |
| Dec 13, 2024 | 25.78 | 26.29 | 25.28 | 25.81 | 0.01 | 0.04% | 441,795 |
| Dec 12, 2024 | 26.10 | 26.70 | 25.70 | 25.80 | -0.57 | -2.16% | 255,933 |
| Dec 11, 2024 | 25.94 | 26.42 | 25.53 | 26.37 | 0.90 | 3.53% | 387,628 |
| Dec 10, 2024 | 25.49 | 26.19 | 24.50 | 25.47 | 0.17 | 0.67% | 344,524 |
| Dec 9, 2024 | 25.77 | 25.89 | 24.80 | 25.30 | -0.23 | -0.90% | 286,800 |
| Dec 6, 2024 | 25.80 | 25.92 | 25.10 | 25.53 | -0.18 | -0.70% | 372,500 |
| Dec 5, 2024 | 26.26 | 26.48 | 25.63 | 25.71 | -0.76 | -2.87% | 351,200 |
| Dec 4, 2024 | 27.60 | 27.94 | 26.26 | 26.47 | -1.05 | -3.82% | 354,302 |
| Dec 3, 2024 | 26.73 | 27.57 | 26.73 | 27.52 | 0.67 | 2.50% | 232,848 |
| Dec 2, 2024 | 27.11 | 27.25 | 26.26 | 26.85 | -0.05 | -0.19% | 341,400 |
| Nov 29, 2024 | 27.17 | 27.44 | 26.55 | 26.90 | 0.04 | 0.15% | 126,600 |
| Nov 27, 2024 | 27.28 | 27.90 | 26.68 | 26.86 | -0.37 | -1.36% | 242,406 |
| Nov 26, 2024 | 26.81 | 27.63 | 26.81 | 27.23 | 0.20 | 0.74% | 324,200 |
| Nov 25, 2024 | 27.34 | 27.64 | 26.54 | 27.03 | 0.04 | 0.15% | 482,216 |
| Nov 22, 2024 | 27.43 | 27.43 | 26.73 | 26.99 | -0.44 | -1.60% | 568,704 |
| Nov 21, 2024 | 26.85 | 27.58 | 25.99 | 27.43 | 1.06 | 4.02% | 628,225 |
| Nov 20, 2024 | 24.97 | 26.39 | 24.75 | 26.37 | 1.50 | 6.03% | 512,538 |
| Nov 19, 2024 | 24.34 | 25.06 | 24.34 | 24.87 | 0.19 | 0.77% | 314,500 |
| Nov 18, 2024 | 24.19 | 24.88 | 23.93 | 24.68 | 0.75 | 3.13% | 326,486 |
| Nov 15, 2024 | 24.74 | 24.74 | 23.91 | 23.93 | -0.62 | -2.53% | 286,204 |
| Nov 14, 2024 | 24.75 | 25.10 | 24.29 | 24.55 | 0.04 | 0.16% | 356,202 |
| Nov 13, 2024 | 25.32 | 25.38 | 24.46 | 24.51 | -0.60 | -2.39% | 380,158 |
| Nov 12, 2024 | 25.16 | 26.34 | 25.08 | 25.11 | -0.15 | -0.59% | 663,293 |