Skip to main content

Aris Water Solutions, Inc. Class A Common Stock (NY: ARIS )

30.56 +2.52 (+8.99%)
Official Closing Price Updated: 7:00 PM EDT, Mar 11, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 11, 2025 27.79 30.87 27.75 30.56 1,205,315 +2.52(+8.99%)
Mar 10, 2025 26.18 28.14 26.09 28.04 1,191,198 +1.31(+4.90%)
Mar 07, 2025 26.87 27.41 25.59 26.73 619,613 +0.17(+0.64%)
Mar 06, 2025 27.98 28.39 26.10 26.56 996,568 -2.17(-7.55%)
Mar 05, 2025 28.33 28.74 27.55 28.73 882,107 -0.04(-0.14%)
Mar 04, 2025 29.13 29.48 27.88 28.77 578,997 -1.48(-4.89%)
Mar 03, 2025 31.44 32.56 29.94 30.25 1,066,216 -1.21(-3.85%)
Feb 28, 2025 30.37 31.70 29.19 31.46 1,200,102 +0.48(+1.55%)
Feb 27, 2025 26.88 32.00 26.87 30.98 1,874,987 +5.32(+20.73%)
Feb 26, 2025 26.09 26.69 25.45 25.66 708,877 -0.15(-0.58%)
Feb 25, 2025 26.31 26.36 25.06 25.81 595,460 -0.69(-2.60%)
Feb 24, 2025 26.78 27.07 25.69 26.50 666,765 -0.11(-0.41%)
Feb 21, 2025 29.14 29.98 26.57 26.61 1,744,371 -2.23(-7.73%)
Feb 20, 2025 28.50 29.02 27.84 28.84 661,895 +0.13(+0.45%)
Feb 19, 2025 28.10 29.10 27.95 28.71 634,969 +0.56(+1.99%)
Feb 18, 2025 27.87 28.61 27.34 28.15 458,493 +0.46(+1.66%)
Feb 14, 2025 27.14 27.80 27.14 27.69 354,749 +0.60(+2.21%)
Feb 13, 2025 28.11 28.82 26.95 27.09 528,453 -0.97(-3.46%)
Feb 12, 2025 28.19 28.62 27.72 28.06 696,153 -0.82(-2.84%)
Feb 11, 2025 28.06 28.93 27.52 28.88 615,544 +0.83(+2.96%)
Feb 10, 2025 27.53 28.57 27.51 28.05 512,284 +1.05(+3.89%)
Feb 07, 2025 28.00 28.37 26.76 27.00 695,789 -0.89(-3.19%)
Feb 06, 2025 26.20 27.91 25.88 27.89 938,392 +1.95(+7.52%)
Feb 05, 2025 25.99 26.23 25.16 25.94 670,033 -0.02(-0.08%)
Feb 04, 2025 25.55 26.46 25.44 25.96 694,009 +0.23(+0.89%)
Feb 03, 2025 24.82 25.75 24.58 25.73 525,111 +0.20(+0.78%)
Jan 31, 2025 27.85 27.87 24.90 25.53 1,156,039 -2.22(-8.00%)
Jan 30, 2025 27.98 28.65 27.44 27.75 1,927,405 +0.03(+0.11%)
Jan 29, 2025 27.09 27.74 26.90 27.72 502,042 +0.73(+2.70%)
Jan 28, 2025 27.29 27.29 26.35 26.99 1,170,178 -0.01(-0.04%)
Jan 27, 2025 28.00 28.42 26.32 27.00 935,586 -2.72(-9.15%)
Jan 24, 2025 29.12 29.84 29.01 29.72 634,147 +0.31(+1.05%)
Jan 23, 2025 28.82 29.55 28.50 29.41 754,406 +0.56(+1.94%)
Jan 22, 2025 29.00 29.43 28.57 28.85 529,601 -0.13(-0.45%)
Jan 21, 2025 30.20 30.40 27.77 28.98 1,373,763 -0.82(-2.75%)
Jan 17, 2025 28.90 30.16 28.90 29.80 2,365,194 +1.16(+4.05%)
Jan 16, 2025 28.70 29.90 28.52 28.64 1,629,213 -0.24(-0.83%)
Jan 15, 2025 27.85 29.39 27.37 28.88 887,963 +1.48(+5.40%)
Jan 14, 2025 27.17 28.16 26.87 27.40 850,718 +0.21(+0.77%)
Jan 13, 2025 24.79 27.21 24.61 27.19 1,096,704 +2.50(+10.13%)
Jan 10, 2025 23.50 25.11 23.50 24.69 1,174,733 +1.35(+5.78%)
Jan 08, 2025 23.22 23.50 21.93 23.34 969,640 -0.33(-1.39%)
Jan 07, 2025 25.04 25.23 23.46 23.67 908,025 -1.27(-5.09%)
Jan 06, 2025 25.05 25.75 24.75 24.94 1,717,775 +0.25(+1.01%)
Jan 03, 2025 24.55 25.18 24.51 24.69 697,888 +0.25(+1.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.