Aris Water Solutions Inc (ARIS) Historical Stock Data
23.69 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARIS is up 0.04% a day on average. There have been 16 days where Aris Water Solutions Inc closed green and 14 days where ARIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 23.29 | 23.69 | ↑$0.40 (1.72%) | 23.16 | 23.69 | 10.65M |
| 2025-10-16 | 23.29 | 23.69 | ↑$0.40 (1.72%) | 23.16 | 23.69 | 10.65M |
| 2025-10-14 | 23.29 | 23.69 | ↑$0.40 (1.72%) | 23.16 | 23.69 | 10.65M |
| 2025-10-13 | 23.53 | 23.45 | ↓$0.08 (-0.34%) | 23.18 | 23.53 | 1.74M |
| 2025-10-10 | 23.76 | 23.26 | ↓$0.50 (-2.10%) | 23.26 | 23.90 | 1.38M |
| 2025-10-09 | 24.49 | 23.87 | ↓$0.62 (-2.53%) | 23.86 | 24.61 | 1.22M |
| 2025-10-08 | 24.41 | 24.57 | ↑$0.16 (0.66%) | 24.41 | 24.70 | 887.51K |
| 2025-10-07 | 23.88 | 24.34 | ↑$0.46 (1.93%) | 23.84 | 24.36 | 2.32M |
| 2025-10-06 | 24.32 | 23.88 | ↓$0.44 (-1.81%) | 23.87 | 24.36 | 2.35M |
| 2025-10-03 | 24.58 | 24.32 | ↓$0.26 (-1.06%) | 24.24 | 24.58 | 1.14M |
| 2025-10-02 | 24.60 | 24.40 | ↓$0.20 (-0.81%) | 24.40 | 24.72 | 1.95M |
| 2025-10-01 | 24.46 | 24.62 | ↑$0.16 (0.65%) | 24.46 | 24.85 | 2.14M |
| 2025-09-30 | 24.15 | 24.66 | ↑$0.51 (2.11%) | 24.14 | 24.72 | 2.42M |
| 2025-09-29 | 24.68 | 24.18 | ↓$0.50 (-2.03%) | 24.18 | 24.76 | 2.67M |
| 2025-09-26 | 24.71 | 24.66 | ↓$0.05 (-0.20%) | 24.64 | 24.89 | 0.98M |
| 2025-09-25 | 24.53 | 24.65 | ↑$0.12 (0.49%) | 24.44 | 24.65 | 817.53K |
| 2025-09-24 | 24.29 | 24.53 | ↑$0.24 (0.99%) | 24.25 | 24.57 | 817.38K |
| 2025-09-23 | 24.18 | 24.20 | ↑$0.02 (0.08%) | 24.14 | 24.33 | 1.56M |
| 2025-09-22 | 23.97 | 24.14 | ↑$0.17 (0.71%) | 23.96 | 24.18 | 588.62K |
| 2025-09-19 | 24.24 | 24.03 | ↓$0.21 (-0.87%) | 23.91 | 24.24 | 1.42M |
| 2025-09-18 | 24.24 | 24.20 | ↓$0.04 (-0.17%) | 24.06 | 24.24 | 837.81K |
| 2025-09-17 | 24.06 | 24.12 | ↑$0.06 (0.25%) | 24.01 | 24.32 | 858.28K |
| 2025-09-16 | 23.99 | 24.10 | ↑$0.11 (0.46%) | 23.90 | 24.16 | 1.30M |
| 2025-09-15 | 24.08 | 23.94 | ↓$0.14 (-0.58%) | 23.93 | 24.21 | 1.02M |
| 2025-09-12 | 24.17 | 24.06 | ↓$0.11 (-0.46%) | 24.06 | 24.35 | 631.25K |
| 2025-09-11 | 23.88 | 24.08 | ↑$0.20 (0.84%) | 23.87 | 24.10 | 671.22K |
| 2025-09-10 | 23.89 | 24.13 | ↑$0.24 (1.00%) | 23.83 | 24.28 | 1.12M |
| 2025-09-09 | 23.95 | 23.79 | ↓$0.16 (-0.67%) | 23.78 | 24.03 | 1.32M |
| 2025-09-08 | 23.78 | 23.79 | ↑$0.01 (0.04%) | 23.74 | 23.88 | 554.33K |
| 2025-09-05 | 23.88 | 23.78 | ↓$0.10 (-0.42%) | 23.69 | 24.00 | 0.92M |
Create an account or log in to view more rows.
$ARIS Let’s goooo
$ARIS I like green candles on my birthday cake
$ARIS I love this stonk!
$ARIS the price is wrong
$ARIS not yet time to short
$ARIS added!
$ARIS LETS GOOOOOOOO!!!!!!!
$ARIS LFGGGGGG
$ARIS so tired of this pos let's fly already
$ARIS Tendie tickets on discount today!!!