Aris Water Solutions, Inc. - ARIS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	23.99	23.93	23.93	24.14	23.85	936,174
August 14, 2025	23.83	23.99	23.99	24.19	23.75	1.2M
August 13, 2025	23.73	24	24	24.1	23.58	1.34M
August 12, 2025	23.82	23.73	23.73	24.1	23.4	2.44M
August 11, 2025	23.56	23.34	23.34	23.8	23.31	2.79M
August 08, 2025	23.9	23.62	23.62	24.21	23.57	3.98M
August 07, 2025	24.41	23.78	23.78	24.78	23.78	6.81M
August 06, 2025	20.46	19.93	19.93	20.54	19.69	509,510
August 05, 2025	20.12	20.18	20.18	20.23	19.75	444,911
August 04, 2025	19.76	19.75	19.75	19.91	19.47	604,900
August 01, 2025	20.85	19.69	19.69	20.96	19.6	597,069
July 31, 2025	21.06	21.27	21.27	21.61	21.06	355,228
July 30, 2025	20.76	21.16	21.16	21.53	20.55	490,300
July 29, 2025	21.11	21.06	21.06	21.33	20.82	450,400
July 28, 2025	21.76	21.33	21.33	21.83	21.27	474,496
July 25, 2025	21.37	21.39	21.39	21.48	21.13	458,800
July 24, 2025	21.27	21.17	21.17	21.46	21	596,711
July 23, 2025	21.28	21.36	21.36	21.53	21.11	502,098
July 22, 2025	21.58	20.93	20.93	21.58	20.68	590,900
July 21, 2025	22.28	21.29	21.29	22.36	21.2	538,200
July 18, 2025	22.68	22.13	22.13	22.8	22.1	552,744
July 17, 2025	21.74	22.17	22.17	22.42	21.63	1.54M
July 16, 2025	22.3	22.01	22.01	22.81	21.78	689,160
July 15, 2025	23.06	22.22	22.22	23.15	22.11	520,318
July 14, 2025	23.12	23.03	23.03	23.19	22.52	1.15M
July 11, 2025	23.12	23.03	23.03	23.75	22.88	691,134
July 10, 2025	23.23	22.95	22.95	23.39	22.62	814,700
July 09, 2025	24.18	23.53	23.53	24.37	23.34	591,536
July 08, 2025	23.75	24.31	24.31	24.68	23.5	639,485
July 07, 2025	24.4	23.31	23.31	24.4	23.1	714,848
July 03, 2025	24.39	24.38	24.38	24.71	24.14	283,126
July 02, 2025	24.4	24.59	24.59	24.65	23.2	644,100
July 01, 2025	23.5	23.87	23.87	24.56	22.8	824,800
June 30, 2025	23.84	23.65	23.65	23.94	23.3	1.06M
June 27, 2025	24.25	23.43	23.43	24.4	23.24	1.82M
June 26, 2025	23.77	23.9	23.9	24.12	23.19	1.5M
June 25, 2025	24.56	23.49	23.49	24.68	23.41	839,430
June 24, 2025	23.76	24.55	24.55	24.86	23.65	623,500
June 23, 2025	25.52	24.09	24.09	25.52	23.91	501,654
June 20, 2025	25.66	25.35	25.35	25.88	25.27	464,019
June 18, 2025	25.85	25.53	25.53	26.02	25.39	286,510
June 17, 2025	25.96	25.87	25.87	26.36	25.66	500,597
June 16, 2025	26.16	25.22	25.22	26.61	25.13	565,300
June 13, 2025	26.27	26.09	26.09	26.82	25.69	1.3M
June 12, 2025	24.77	25.52	25.52	25.59	24.55	438,816
June 11, 2025	24.73	25.2	25.2	25.44	24.41	511,414
June 10, 2025	25.03	24.54	24.54	25.21	24.14	519,400
June 09, 2025	24.96	24.57	24.57	25.06	24.33	446,104
June 06, 2025	24.5	24.69	24.69	25.09	23.82	537,714
June 05, 2025	23.72	23.85	23.85	24.57	23.34	672,634
June 04, 2025	24	23.47	23.33	24.14	23.15	445,255
June 03, 2025	22.78	24.12	23.98	24.73	22.55	805,025
June 02, 2025	22.71	22.82	22.68	23.03	22.07	795,045
May 30, 2025	22.27	22.04	21.91	22.63	21.84	977,919
May 29, 2025	23.69	22.61	22.48	23.8	22.32	758,155
May 28, 2025	24.11	23.61	23.47	24.23	23.38	567,800
May 27, 2025	23.63	23.85	23.71	24.22	23.35	632,610
May 23, 2025	22.71	23.35	23.35	23.68	22.71	624,301
May 22, 2025	22.94	23.4	23.4	23.5	22.33	993,436
May 21, 2025	23.62	23.03	23.03	23.87	22.78	832,372

Aris Water Solutions, Inc. (ARIS) NYSE