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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	23.29	23.69	23.69	23.69	23.16	10.65M
October 16, 2025	23.29	23.69	23.69	23.69	23.16	10.65M
October 15, 2025	23.69	23.69	23.69	23.69	23.69	0
October 14, 2025	23.29	23.69	23.69	23.69	23.15	10.65M
October 13, 2025	23.53	23.45	23.45	23.53	23.17	1.74M
October 10, 2025	23.76	23.26	23.26	23.9	23.25	1.38M
October 09, 2025	24.49	23.87	23.87	24.61	23.85	1.22M
October 08, 2025	24.41	24.57	24.57	24.7	24.41	887,638
October 07, 2025	23.88	24.34	24.34	24.36	23.84	2.32M
October 06, 2025	24.32	23.88	23.88	24.37	23.87	2.55M
October 03, 2025	24.58	24.32	24.32	24.58	24.24	1.14M
October 02, 2025	24.6	24.4	24.4	24.73	24.4	1.95M
October 01, 2025	24.46	24.62	24.62	24.85	24.46	2.34M
September 30, 2025	24.15	24.66	24.66	24.72	24.14	3.28M
September 29, 2025	24.68	24.18	24.18	24.76	24.18	2.98M
September 26, 2025	24.71	24.66	24.66	24.9	24.64	1.27M
September 25, 2025	24.53	24.65	24.65	24.65	24.44	910,300
September 24, 2025	24.29	24.53	24.53	24.57	24.25	817,400
September 23, 2025	24.18	24.2	24.2	24.33	24.14	1.68M
September 22, 2025	23.97	24.14	24.14	24.18	23.96	589,315
September 19, 2025	24.24	24.03	24.03	24.24	23.91	1.45M
September 18, 2025	24.24	24.2	24.2	24.24	24.06	837,807
September 17, 2025	24.06	24.12	24.12	24.32	24.01	858,300
September 16, 2025	23.99	24.1	24.1	24.16	23.9	1.3M
September 15, 2025	24.08	23.94	23.94	24.21	23.93	1.02M
September 12, 2025	24.17	24.06	24.06	24.35	24.06	957,239
September 11, 2025	23.88	24.08	24.08	24.1	23.87	671,300
September 10, 2025	23.89	24.13	24.13	24.28	23.83	1.12M
September 09, 2025	23.95	23.79	23.79	24.03	23.77	1.32M
September 08, 2025	23.78	23.79	23.79	23.88	23.74	554,346
September 05, 2025	23.88	23.78	23.78	24.02	23.69	920,236
September 04, 2025	23.7	24.03	24.03	24.14	23.67	1.11M
September 03, 2025	24	23.79	23.65	24.13	23.76	869,097
September 02, 2025	24.12	24.04	23.9	24.25	23.94	829,600
August 29, 2025	23.94	24.27	24.13	24.32	23.94	714,200
August 28, 2025	23.77	23.99	23.85	24.01	23.74	666,143
August 27, 2025	23.63	23.86	23.72	24.02	23.57	990,700
August 26, 2025	23.8	23.7	23.56	23.87	23.51	1.45M
August 25, 2025	23.9	23.86	23.72	23.94	23.73	681,700
August 22, 2025	23.81	23.93	23.79	24.14	23.81	589,700
August 21, 2025	23.62	23.74	23.6	23.91	23.62	1.03M
August 20, 2025	23.74	23.67	23.53	23.87	23.6	1.6M
August 19, 2025	23.74	23.74	23.6	23.88	23.62	1.72M
August 18, 2025	23.74	23.69	23.55	24.04	23.68	2.03M
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

Aris Water Solutions, Inc. (ARIS) NYSE