Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Aris Water Solutions Inc (ARIS)
Aris Water Solutions Inc (ARIS) Historical

ARIS Aris Water Solutions Inc

29.75

0.34 (1.16%)

Jan 24 2025 - Closed

Delayed by 15 minutes

ARIS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 24 2025	29.72	0.87	3.02%	29.12	29.835	29.01	633,794
Jan 23 2025	28.85	0.00	0.00%	28.85	28.85	28.85	0
Jan 22 2025	28.85	-0.13	-0.45%	29.00	29.43	28.575	513,264
Jan 21 2025	28.98	-0.82	-2.75%	30.20	30.20	27.7708	1,364,087
Jan 17 2025	29.80	1.16	4.05%	28.90	30.16	28.90	2,364,823
Jan 16 2025	28.64	-0.24	-0.83%	28.70	29.8999	28.52	1,629,248
Jan 15 2025	28.88	1.48	5.40%	27.85	29.39	27.37	887,978
Jan 14 2025	27.40	0.21	0.77%	27.17	28.16	26.8692	850,718
Jan 13 2025	27.19	2.50	10.13%	24.79	27.208	24.61	1,096,730
Jan 10 2025	24.69	1.35	5.78%	23.50	25.1075	23.50	1,174,710
Jan 08 2025	23.34	-0.33	-1.39%	23.22	23.50	21.93	969,639
Jan 07 2025	23.67	-1.27	-5.09%	25.04	25.23	23.46	908,025
Jan 06 2025	24.94	0.25	1.01%	25.05	25.75	24.75	1,716,457
Jan 03 2025	24.69	0.25	1.02%	24.55	25.185	24.31	697,888
Jan 02 2025	24.44	0.49	2.05%	24.35	24.8873	24.14	343,450
Dec 31 2024	23.95	-0.41	-1.68%	24.36	24.5599	23.76	600,135
Dec 30 2024	24.36	0.29	1.20%	23.79	24.43	23.28	535,197
Dec 27 2024	24.07	-1.27	-5.01%	25.00	25.49	23.84	486,411
Dec 26 2024	25.34	0.10	0.40%	25.50	25.70	24.8563	707,965
Dec 24 2024	25.24	0.63	2.56%	24.76	25.79	24.43	904,411
Dec 23 2024	24.61	0.51	2.12%	24.07	25.02	23.77	357,170
Dec 20 2024	24.10	0.19	0.79%	23.87	24.91	23.27	772,984
Dec 19 2024	23.91	0.58	2.49%	24.28	24.875	23.6217	406,176
Dec 18 2024	23.33	-1.46	-5.89%	24.45	25.15	23.18	444,082
Dec 17 2024	24.79	-0.28	-1.12%	25.10	25.10	23.9523	444,008
Dec 16 2024	25.07	-0.74	-2.87%	25.73	25.91	24.83	569,496
Dec 13 2024	25.81	0.01	0.04%	25.78	26.29	25.2816	441,695
Dec 12 2024	25.80	-0.57	-2.16%	26.10	26.70	25.695	255,933
Dec 11 2024	26.37	0.90	3.53%	25.94	26.42	25.53	387,628
Dec 10 2024	25.47	0.17	0.67%	25.49	26.185	24.50	344,521
Dec 09 2024	25.30	-0.23	-0.90%	25.77	25.89	24.80	286,751
Dec 06 2024	25.53	-0.18	-0.70%	25.80	25.92	25.10	372,495
Dec 05 2024	25.71	-0.76	-2.87%	26.26	26.48	25.63	351,152
Dec 04 2024	26.47	-1.05	-3.82%	27.60	27.94	26.2603	354,301
Dec 03 2024	27.52	0.67	2.50%	26.73	27.57	26.73	232,824
Dec 02 2024	26.85	-0.05	-0.19%	27.25	27.25	26.26	341,365
Nov 29 2024	26.90	0.04	0.15%	27.17	27.4413	26.55	126,600
Nov 27 2024	26.86	-0.37	-1.36%	27.28	27.90	26.68	242,405
Nov 26 2024	27.23	0.20	0.74%	26.81	27.6299	26.795	324,152
Nov 25 2024	27.03	0.04	0.15%	27.34	27.6367	26.54	482,025
Nov 22 2024	26.99	-0.44	-1.60%	27.43	27.43	26.73	568,700
Nov 21 2024	27.43	1.06	4.02%	26.85	27.58	25.99	628,109
Nov 20 2024	26.37	1.50	6.03%	24.97	26.39	24.75	511,147
Nov 19 2024	24.87	0.19	0.77%	24.34	25.06	24.34	314,455
Nov 18 2024	24.68	0.75	3.13%	24.19	24.88	23.93	326,455
Nov 15 2024	23.93	-0.62	-2.53%	24.74	24.74	23.91	286,204
Nov 14 2024	24.55	0.04	0.16%	24.75	25.10	24.29	356,201
Nov 13 2024	24.51	-0.60	-2.39%	25.32	25.38	24.46	379,967
Nov 12 2024	25.11	-0.15	-0.59%	25.21	26.34	25.08	663,249
Nov 11 2024	25.26	1.61	6.81%	24.39	25.62	24.0861	1,017,964
Nov 08 2024	23.65	1.43	6.44%	22.28	23.71	21.63	783,935
Nov 07 2024	22.22	0.05	0.23%	21.20	22.33	21.17	666,885
Nov 06 2024	22.17	1.19	5.67%	21.16	22.36	21.07	1,149,240
Nov 05 2024	20.98	4.42	26.69%	17.51	22.03	17.506	1,995,199
Nov 04 2024	16.56	0.27	1.66%	16.38	17.40	16.38	343,762
Nov 01 2024	16.29	-0.21	-1.27%	16.74	16.80	16.12	263,713
Oct 31 2024	16.50	0.19	1.16%	16.47	16.82	16.32	324,349
Oct 30 2024	16.31	0.57	3.62%	15.69	16.38	15.69	340,148
Oct 29 2024	15.74	0.60	3.96%	15.25	15.89	15.24	328,019
Oct 28 2024	15.14	0.09	0.60%	15.06	15.23	14.46	456,590

Aris Water Solutions

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions