Aris Water Solutions Inc. (ARIS)
NYSE: ARIS
· Real-Time Price · USD
23.70
-0.23 (-0.94%)
At close: Aug 18, 2025, 3:59 PM
23.79
0.40%
After-hours: Aug 18, 2025, 06:40 PM EDT
ARIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 23.74 | 24.04 | 23.68 | 23.69 | 23.69 | -1.00% | 1,889,617 |
| Aug 15, 2025 | 23.99 | 24.14 | 23.85 | 23.93 | 23.93 | -0.25% | 936,174 |
| Aug 14, 2025 | 23.83 | 24.19 | 23.75 | 23.99 | 23.99 | -0.04% | 1,200,820 |
| Aug 13, 2025 | 23.73 | 24.10 | 23.58 | 24.00 | 24.00 | 1.14% | 1,344,500 |
| Aug 12, 2025 | 23.82 | 24.10 | 23.40 | 23.73 | 23.73 | 1.67% | 2,436,215 |
| Aug 11, 2025 | 23.56 | 23.80 | 23.31 | 23.34 | 23.34 | -1.19% | 2,792,810 |
| Aug 8, 2025 | 23.90 | 24.21 | 23.57 | 23.62 | 23.62 | -0.67% | 3,984,914 |
| Aug 7, 2025 | 24.41 | 24.78 | 23.78 | 23.78 | 23.78 | 19.32% | 6,812,455 |
| Aug 6, 2025 | 20.46 | 20.54 | 19.69 | 19.93 | 19.93 | -1.24% | 509,510 |
| Aug 5, 2025 | 20.12 | 20.23 | 19.75 | 20.18 | 20.18 | 2.18% | 444,911 |
| Aug 4, 2025 | 19.76 | 19.91 | 19.47 | 19.75 | 19.75 | 0.30% | 604,900 |
| Aug 1, 2025 | 20.85 | 20.96 | 19.60 | 19.69 | 19.69 | -7.43% | 597,069 |
| Jul 31, 2025 | 21.06 | 21.61 | 21.06 | 21.27 | 21.27 | 0.52% | 355,228 |
| Jul 30, 2025 | 20.76 | 21.53 | 20.55 | 21.16 | 21.16 | 0.47% | 490,300 |
| Jul 29, 2025 | 21.11 | 21.33 | 20.82 | 21.06 | 21.06 | -1.27% | 450,400 |
| Jul 28, 2025 | 21.76 | 21.83 | 21.27 | 21.33 | 21.33 | -0.28% | 474,496 |
| Jul 25, 2025 | 21.37 | 21.48 | 21.13 | 21.39 | 21.39 | 1.04% | 458,800 |
| Jul 24, 2025 | 21.27 | 21.46 | 21.00 | 21.17 | 21.17 | -0.89% | 596,711 |
| Jul 23, 2025 | 21.28 | 21.53 | 21.11 | 21.36 | 21.36 | 2.05% | 502,098 |
| Jul 22, 2025 | 21.58 | 21.58 | 20.68 | 20.93 | 20.93 | -1.69% | 590,900 |