Aris Water Solutions Inc. (ARIS)
NYSE: ARIS
· Real-Time Price · USD
24.66
0.01 (0.04%)
At close: Sep 26, 2025, 3:59 PM
24.53
-0.53%
After-hours: Sep 26, 2025, 07:55 PM EDT
ARIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.71 | 24.89 | 24.64 | 24.66 | 24.66 | 0.04% | 1,068,681 |
| Sep 25, 2025 | 24.53 | 24.65 | 24.44 | 24.65 | 24.65 | 0.49% | 910,300 |
| Sep 24, 2025 | 24.29 | 24.57 | 24.25 | 24.53 | 24.53 | 1.36% | 817,400 |
| Sep 23, 2025 | 24.18 | 24.33 | 24.14 | 24.20 | 24.20 | 0.25% | 1,680,426 |
| Sep 22, 2025 | 23.97 | 24.18 | 23.96 | 24.14 | 24.14 | 0.46% | 589,315 |
| Sep 19, 2025 | 24.24 | 24.24 | 23.91 | 24.03 | 24.03 | -0.70% | 1,452,457 |
| Sep 18, 2025 | 24.24 | 24.24 | 24.06 | 24.20 | 24.20 | 0.33% | 837,807 |
| Sep 17, 2025 | 24.06 | 24.32 | 24.01 | 24.12 | 24.12 | 0.08% | 858,300 |
| Sep 16, 2025 | 23.99 | 24.16 | 23.90 | 24.10 | 24.10 | 0.67% | 1,296,016 |
| Sep 15, 2025 | 24.08 | 24.21 | 23.93 | 23.94 | 23.94 | -0.50% | 1,022,027 |
| Sep 12, 2025 | 24.17 | 24.35 | 24.06 | 24.06 | 24.06 | -0.08% | 957,239 |
| Sep 11, 2025 | 23.88 | 24.10 | 23.87 | 24.08 | 24.08 | -0.21% | 671,300 |
| Sep 10, 2025 | 23.89 | 24.28 | 23.83 | 24.13 | 24.13 | 1.43% | 1,121,300 |
| Sep 9, 2025 | 23.95 | 24.03 | 23.77 | 23.79 | 23.79 | 0.00% | 1,321,597 |
| Sep 8, 2025 | 23.78 | 23.88 | 23.74 | 23.79 | 23.79 | 0.04% | 554,346 |
| Sep 5, 2025 | 23.88 | 24.02 | 23.69 | 23.78 | 23.78 | -1.04% | 920,236 |
| 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 |