Dark

ARIS
Aris Water Solutions, Inc.
stock NYSE

Inactive

Oct 14, 2025

23.69USD+1.023%(+0.24)10,651,829

Pre-market

0.00USD-100.000%(-23.45)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-14	23.2900	23.6900	23.1500	23.6900	+1.023%	10,651,829	0.000%
2025-10-13	23.5300	23.5300	23.1750	23.4500	+0.817%	1,735,250	+1.023%
2025-10-10	23.7600	23.9000	23.2500	23.2600	-2.556%	1,380,665	+1.849%
2025-10-09	24.4900	24.6100	23.8500	23.8700	-2.849%	1,218,941	-0.754%
2025-10-08	24.4100	24.7000	24.4098	24.5700	+0.945%	887,638	-3.582%
2025-10-07	23.8800	24.3600	23.8400	24.3400	+1.926%	2,316,855	-2.671%
2025-10-06	24.3200	24.3650	23.8700	23.8800	-1.809%	2,554,014	-0.796%
2025-10-03	24.5800	24.5800	24.2400	24.3200	-0.328%	1,143,505	-2.590%
2025-10-02	24.6000	24.7300	24.4000	24.4000	-0.894%	1,949,295	-2.910%
2025-10-01	24.4600	24.8500	24.4600	24.6200	-0.162%	2,338,670	-3.777%
2025-09-30	24.1500	24.7200	24.1400	24.6600	+1.985%	3,279,960	-3.933%
2025-09-29	24.6800	24.7600	24.1800	24.1800	-1.946%	2,980,636	-2.026%
2025-09-26	24.7100	24.9000	24.6400	24.6600	+0.041%	1,268,899	-3.933%
2025-09-25	24.5300	24.6500	24.4400	24.6500	+0.489%	910,277	-3.895%
2025-09-24	24.2900	24.5700	24.2500	24.5300	+1.364%	817,388	-3.424%
2025-09-23	24.1800	24.3300	24.1400	24.2000	+0.249%	1,680,426	-2.107%
2025-09-22	23.9700	24.1750	23.9600	24.1400	+0.458%	589,315	-1.864%
2025-09-19	24.2400	24.2400	23.9100	24.0300	-0.702%	1,452,457	-1.415%
2025-09-18	24.2400	24.2400	24.0600	24.2000	+0.332%	837,807	-2.107%
2025-09-17	24.0600	24.3200	24.0050	24.1200	+0.083%	858,277	-1.783%
2025-09-16	23.9900	24.1600	23.8950	24.1000	+0.668%	1,296,016	-1.701%
2025-09-15	24.0800	24.2100	23.9300	23.9400	-0.499%	1,022,027	-1.044%
2025-09-12	24.1700	24.3500	24.0600	24.0600	-0.083%	957,239	-1.538%
2025-09-11	23.8800	24.1000	23.8700	24.0800	-0.207%	671,261	-1.620%
2025-09-10	23.8900	24.2800	23.8250	24.1300	+1.429%	1,121,296	-1.823%
2025-09-09	23.9500	24.0300	23.7700	23.7900	0.000%	1,321,597	-0.420%
2025-09-08	23.7800	23.8800	23.7400	23.7900	+0.042%	554,346	-0.420%
2025-09-05	23.8800	24.0200	23.6900	23.7800	-1.040%	920,236	-0.378%
2025-09-04	23.7000	24.1400	23.6700	24.0300	+1.009%	1,112,256	-1.415%
2025-09-03	24.0000	24.1300	23.7610	23.7900	-1.040%	869,097	-0.420%
2025-09-02	24.1200	24.2500	23.9400	24.0400	-0.948%	829,572	-1.456%
2025-08-29	23.9400	24.3200	23.9400	24.2700	+1.167%	714,168	-2.390%
2025-08-28	23.7700	24.0100	23.7400	23.9900	+0.545%	666,143	-1.251%
2025-08-27	23.6300	24.0199	23.5700	23.8600	+0.675%	990,695	-0.712%
2025-08-26	23.8000	23.8650	23.5100	23.7000	-0.671%	1,454,000	-0.042%
2025-08-25	23.9000	23.9400	23.7300	23.8600	-0.293%	681,699	-0.712%
2025-08-22	23.8100	24.1350	23.8100	23.9300	+0.800%	589,679	-1.003%
2025-08-21	23.6200	23.9100	23.6200	23.7400	+0.296%	1,025,036	-0.211%
2025-08-20	23.7400	23.8700	23.6000	23.6700	-0.295%	1,596,159	+0.084%
2025-08-19	23.7400	23.8800	23.6200	23.7400	+0.211%	1,717,900	-0.211%
2025-08-18	23.7400	24.0400	23.6800	23.6900	-1.003%	2,025,498	0.000%
2025-08-15	23.9900	24.1400	23.8500	23.9300	-0.250%	936,174	-1.003%
2025-08-14	23.8300	24.1900	23.7500	23.9900	-0.042%	1,200,820	-1.251%
2025-08-13	23.7300	24.1000	23.5800	24.0000	+1.138%	1,344,499	-1.292%
2025-08-12	23.8200	24.1000	23.4000	23.7300	+1.671%	2,436,215	-0.169%
2025-08-11	23.5600	23.8000	23.3100	23.3400	-1.185%	2,792,810	+1.500%
2025-08-08	23.9000	24.2100	23.5700	23.6200	-0.673%	3,984,914	+0.296%
2025-08-07	24.4100	24.7800	23.7750	23.7800	+19.318%	6,812,455	-0.378%
2025-08-06	20.4600	20.5400	19.6900	19.9300	-1.239%	509,510	+18.866%
2025-08-05	20.1200	20.2250	19.7500	20.1800	+2.177%	444,911	+17.393%
2025-08-04	19.7600	19.9138	19.4700	19.7500	+0.305%	604,895	+19.949%
2025-08-01	20.8500	20.9550	19.6000	19.6900	-7.428%	597,069	+20.315%
2025-07-31	21.0600	21.6050	21.0600	21.2700	+0.520%	355,228	+11.378%
2025-07-30	20.7600	21.5300	20.5500	21.1600	+0.475%	490,291	+11.957%
2025-07-29	21.1100	21.3250	20.8200	21.0600	-1.266%	450,351	+12.488%
2025-07-28	21.7600	21.8288	21.2700	21.3300	-0.281%	474,496	+11.064%
2025-07-25	21.3700	21.4750	21.1300	21.3900	+1.039%	458,779	+10.753%
2025-07-24	21.2700	21.4600	21.0000	21.1700	-0.890%	596,711	+11.904%
2025-07-23	21.2800	21.5323	21.1100	21.3600	+2.054%	502,098	+10.908%
2025-07-22	21.5800	21.5800	20.6800	20.9300	-1.691%	590,870	+13.187%
2025-07-21	22.2800	22.3637	21.2000	21.2900	-3.796%	538,182	+11.273%
2025-07-18	22.6800	22.8000	22.1000	22.1300	-0.180%	552,744	+7.049%
2025-07-17	21.7400	22.4165	21.6300	22.1700	+0.727%	1,537,903	+6.856%
2025-07-16	22.3000	22.8140	21.7800	22.0100	-0.945%	689,160	+7.633%
2025-07-15	23.0600	23.1500	22.1100	22.2200	-3.517%	520,318	+6.616%
2025-07-14	23.1200	23.1900	22.5200	23.0300	0.000%	1,147,632	+2.866%
2025-07-11	23.1200	23.7500	22.8800	23.0300	+0.349%	691,134	+2.866%
2025-07-10	23.2300	23.3850	22.6200	22.9500	-2.465%	814,677	+3.224%
2025-07-09	24.1800	24.3700	23.3400	23.5300	-3.209%	591,536	+0.680%
2025-07-08	23.7500	24.6800	23.5000	24.3100	+4.290%	639,485	-2.550%
2025-07-07	24.4000	24.4000	23.1000	23.3100	-4.389%	714,848	+1.630%
2025-07-03	24.3900	24.7100	24.1400	24.3800	-0.854%	283,126	-2.830%
2025-07-02	24.4000	24.6490	23.1950	24.5900	+3.016%	644,088	-3.660%
2025-07-01	23.5000	24.5600	22.7982	23.8700	+0.930%	824,777	-0.754%
2025-06-30	23.8400	23.9400	23.3000	23.6500	+0.939%	1,059,019	+0.169%
2025-06-27	24.2500	24.4000	23.2400	23.4300	-1.967%	1,815,957	+1.110%
2025-06-26	23.7700	24.1200	23.1900	23.9000	+1.745%	1,495,628	-0.879%
2025-06-25	24.5600	24.6800	23.4100	23.4900	-4.318%	839,430	+0.851%
2025-06-24	23.7600	24.8600	23.6500	24.5500	+1.910%	623,484	-3.503%
2025-06-23	25.5150	25.5150	23.9050	24.0900	-4.970%	501,654	-1.660%
2025-06-20	25.6600	25.8800	25.2700	25.3500	-0.705%	464,019	-6.548%
2025-06-18	25.8500	26.0200	25.3850	25.5300	-1.314%	286,510	-7.207%
2025-06-17	25.9600	26.3600	25.6600	25.8700	+2.577%	500,597	-8.427%
2025-06-16	26.1600	26.6100	25.1300	25.2200	-3.335%	565,283	-6.067%
2025-06-13	26.2700	26.8200	25.6900	26.0900	+2.234%	1,302,759	-9.199%
2025-06-12	24.7700	25.5900	24.5500	25.5200	+1.270%	438,816	-7.171%
2025-06-11	24.7300	25.4350	24.4100	25.2000	+2.689%	511,414	-5.992%
2025-06-10	25.0300	25.2100	24.1400	24.5400	-0.122%	519,393	-3.464%
2025-06-09	24.9600	25.0568	24.3300	24.5700	-0.486%	446,104	-3.582%
2025-06-06	24.5000	25.0900	23.8200	24.6900	+3.522%	537,714	-4.050%
2025-06-05	23.7200	24.5700	23.3350	23.8500	+1.619%	672,634	-0.671%
2025-06-04	24.0000	24.1400	23.1500	23.4700	-2.695%	445,255	+0.937%
2025-06-03	22.7800	24.7300	22.5500	24.1200	+5.697%	805,025	-1.783%
2025-06-02	22.7100	23.0300	22.0700	22.8200	+3.539%	795,045	+3.812%
2025-05-30	22.2700	22.6250	21.8400	22.0400	-2.521%	977,919	+7.486%
2025-05-29	23.6900	23.8031	22.3200	22.6100	-4.235%	758,155	+4.777%
2025-05-28	24.1100	24.2300	23.3800	23.6100	-1.006%	567,759	+0.339%
2025-05-27	23.6300	24.2200	23.3450	23.8500	+2.141%	632,610	-0.671%
2025-05-23	22.7100	23.6800	22.7100	23.3500	-0.214%	624,352	+1.456%
2025-05-22	22.9400	23.5000	22.3299	23.4000	+1.607%	993,436	+1.239%
2025-05-21	23.6200	23.8700	22.7800	23.0300	-2.622%	832,372	+2.866%
2025-05-20	22.9400	24.7200	22.7000	23.6500	+3.501%	1,288,993	+0.169%
2025-05-19	22.6600	22.9600	22.0700	22.8500	-0.911%	562,336	+3.676%
2025-05-16	23.3800	23.9215	22.6525	23.0600	-1.073%	1,220,481	+2.732%
2025-05-15	23.1800	23.5200	22.8500	23.3100	-1.438%	653,527	+1.630%
2025-05-14	24.0300	24.3800	23.3900	23.6500	-2.795%	759,008	+0.169%
2025-05-13	23.6200	24.7600	23.4550	24.3300	+2.745%	801,703	-2.630%
2025-05-12	22.5600	23.8800	22.2200	23.6800	+9.935%	948,076	+0.042%
2025-05-09	21.2500	22.0500	20.7550	21.5400	+3.508%	735,573	+9.981%
2025-05-08	20.2100	21.2400	20.0500	20.8100	+4.206%	1,455,465	+13.840%
2025-05-07	24.3600	24.3600	19.7000	19.9700	-21.532%	2,450,859	+18.628%
2025-05-06	25.5100	25.7800	25.3000	25.4500	-0.274%	449,381	-6.916%
2025-05-05	26.0000	26.2300	25.4100	25.5200	-3.843%	394,847	-7.171%
2025-05-02	26.0000	26.7500	25.5500	26.5400	+4.612%	397,109	-10.739%
2025-05-01	24.8800	25.8400	24.8400	25.3700	+1.643%	389,395	-6.622%
2025-04-30	25.2300	25.2300	24.3000	24.9600	-3.368%	530,327	-5.088%
2025-04-29	26.4000	26.4000	25.5100	25.8300	-1.637%	419,983	-8.285%
2025-04-28	25.2900	26.3600	25.2900	26.2600	+2.578%	361,728	-9.787%
2025-04-25	24.9600	25.6300	24.7900	25.6000	+0.827%	418,674	-7.461%
2025-04-24	24.7600	25.4700	24.7150	25.3900	+3.379%	362,637	-6.696%
2025-04-23	25.2000	25.9300	24.3300	24.5600	-0.122%	552,959	-3.542%
2025-04-22	24.3500	24.8700	24.1200	24.5900	+3.060%	406,191	-3.660%
2025-04-21	25.4800	25.5500	23.7200	23.8600	-7.912%	551,246	-0.712%
2025-04-17	25.7400	26.8800	25.3200	25.9100	+1.369%	1,438,502	-8.568%
2025-04-16	24.4000	25.9600	24.2800	25.5600	+3.987%	1,055,275	-7.316%
2025-04-15	24.7100	25.3550	24.4650	24.5800	+0.573%	494,942	-3.621%
2025-04-14	25.4800	25.4800	24.1400	24.4400	-1.053%	729,979	-3.069%
2025-04-11	24.6700	24.9800	23.7750	24.7000	+0.325%	588,157	-4.089%
2025-04-10	26.2700	26.2700	24.2100	24.6200	-8.612%	512,442	-3.777%
2025-04-09	24.0000	27.7150	23.4101	26.9400	+9.646%	874,976	-12.064%
2025-04-08	27.0400	27.4550	23.8600	24.5700	-5.464%	1,127,942	-3.582%
2025-04-07	24.1600	27.1300	23.0200	25.9900	+2.525%	1,463,308	-8.850%
2025-04-04	26.8300	27.3600	24.8700	25.3500	-12.040%	1,133,183	-6.548%
2025-04-03	30.2500	30.4300	27.6050	28.8200	-14.047%	1,257,421	-17.800%
2025-04-02	31.9700	33.9229	31.9350	33.5300	+2.884%	1,236,416	-29.347%
2025-04-01	31.9300	32.9500	31.3000	32.5900	+1.717%	800,558	-27.309%
2025-03-31	31.5000	32.6700	30.9200	32.0400	+0.818%	829,587	-26.061%
2025-03-28	32.6300	33.0811	31.2600	31.7800	-3.901%	922,577	-25.456%
2025-03-27	32.5700	33.2500	31.7000	33.0700	+1.317%	1,110,882	-28.364%
2025-03-26	33.8300	33.9500	32.2700	32.6400	-2.070%	805,025	-27.420%
2025-03-25	32.4000	33.9055	32.4000	33.3300	+2.459%	1,056,545	-28.923%
2025-03-24	32.6300	33.3377	31.9100	32.5300	+1.975%	659,002	-27.175%
2025-03-21	31.5000	32.1900	30.6400	31.9000	-0.406%	1,158,144	-25.737%
2025-03-20	31.5200	32.7200	30.8200	32.0300	+0.565%	1,152,323	-26.038%
2025-03-19	29.1700	32.3300	29.1500	31.8500	+8.076%	1,204,301	-25.620%
2025-03-18	28.9400	30.3000	28.8300	29.4700	+1.656%	1,176,800	-19.613%
2025-03-17	28.9400	30.3500	28.7400	28.9900	-0.446%	1,501,837	-18.282%
2025-03-14	29.4200	29.8600	28.7500	29.1200	+0.241%	561,871	-18.647%
2025-03-13	29.7100	29.8000	28.6900	29.0500	-2.517%	456,756	-18.451%
2025-03-12	30.6400	30.9500	29.1700	29.8000	-2.487%	803,890	-20.503%
2025-03-11	27.7900	30.8700	27.7450	30.5600	+8.987%	1,197,191	-22.480%
2025-03-10	26.1800	28.1400	26.0900	28.0400	+4.901%	1,183,457	-15.514%
2025-03-07	26.8700	27.4100	25.5900	26.7300	+0.640%	603,980	-11.373%
2025-03-06	27.9800	28.3950	26.1000	26.5600	-7.553%	882,416	-10.806%
2025-03-05	28.3300	28.7400	27.5500	28.7300	-0.139%	754,812	-17.543%
2025-03-04	29.1300	29.4750	27.8839	28.7700	-4.893%	565,155	-17.657%
2025-03-03	31.4400	32.5600	29.9400	30.2500	-3.846%	1,013,748	-21.686%
2025-02-28	30.3700	31.7050	29.1900	31.4600	+1.549%	1,159,872	-24.698%
2025-02-27	26.8800	32.0000	26.8700	30.9800	+20.733%	1,866,522	-23.531%
2025-02-26	26.0900	26.6863	25.4500	25.6600	-0.581%	702,901	-7.677%
2025-02-25	26.3100	26.3600	25.0600	25.8100	-2.604%	587,384	-8.214%
2025-02-24	26.7800	27.0700	25.6900	26.5000	-0.413%	658,507	-10.604%
2025-02-21	29.1400	29.9800	26.5700	26.6100	-7.732%	1,738,197	-10.973%
2025-02-20	28.5000	29.0150	27.8450	28.8400	+0.453%	655,176	-17.857%
2025-02-19	28.1000	29.1031	27.9450	28.7100	+1.989%	628,857	-17.485%
2025-02-18	27.8700	28.6100	27.3350	28.1500	+1.661%	447,228	-15.844%
2025-02-14	27.1400	27.8000	27.1400	27.6900	+2.215%	312,974	-14.446%
2025-02-13	28.1100	28.8200	26.9500	27.0900	-3.457%	515,283	-12.551%
2025-02-12	28.1900	28.6239	27.7200	28.0600	-2.839%	688,055	-15.574%
2025-02-11	28.0600	28.9300	27.5238	28.8800	+2.959%	592,363	-17.971%
2025-02-10	27.5300	28.5700	27.5124	28.0500	+3.889%	488,050	-15.544%
2025-02-07	28.0000	28.3700	26.7600	27.0000	-3.191%	676,118	-12.259%
2025-02-06	26.2000	27.9100	25.8800	27.8900	+7.517%	846,229	-15.059%
2025-02-05	25.9900	26.2300	25.1600	25.9400	-0.077%	665,912	-8.674%
2025-02-04	25.5500	26.4600	25.4400	25.9600	+0.894%	684,212	-8.744%
2025-02-03	24.8200	25.7500	24.5774	25.7300	+0.783%	525,123	-7.928%
2025-01-31	27.8500	27.8700	24.9025	25.5300	-8.000%	1,156,039	-7.207%
2025-01-30	27.9800	28.6500	27.4400	27.7500	+0.108%	1,924,718	-14.631%
2025-01-29	27.0900	27.7400	26.9000	27.7200	+2.705%	500,721	-14.538%
2025-01-28	27.2900	27.2900	26.3500	26.9900	-0.037%	1,132,445	-12.227%
2025-01-27	28.0000	28.4200	26.3200	27.0000	-9.152%	935,774	-12.259%
2025-01-24	29.1200	29.8350	29.0100	29.7200	+1.054%	623,480	-20.289%
2025-01-23	28.8200	29.5500	28.5000	29.4100	+1.941%	697,474	-19.449%
2025-01-22	29.0000	29.4300	28.5750	28.8500	-0.449%	520,397	-17.886%
2025-01-21	30.2000	30.4000	27.7708	28.9800	-2.752%	1,367,751	-18.254%
2025-01-17	28.9000	30.1600	28.9000	29.8000	+4.050%	1,884,664	-20.503%
2025-01-16	28.7000	29.8999	28.5200	28.6400	-0.831%	1,618,918	-17.284%
2025-01-15	27.8500	29.3900	27.3700	28.8800	+5.401%	881,749	-17.971%
2025-01-14	27.1700	28.1600	26.8692	27.4000	+0.772%	828,246	-13.540%
2025-01-13	24.7900	27.2080	24.6100	27.1900	+10.126%	1,085,592	-12.872%
2025-01-10	23.5000	25.1075	23.5000	24.6900	+5.784%	1,148,361	-4.050%
2025-01-08	23.2200	23.5000	21.9300	23.3400	-1.394%	908,804	+1.500%
2025-01-07	25.0400	25.2300	23.4600	23.6700	-5.092%	895,278	+0.084%
2025-01-06	25.0500	25.7500	24.7500	24.9400	+1.013%	1,629,683	-5.012%
2025-01-03	24.5500	25.1850	24.5100	24.6900	+1.023%	691,960	-4.050%
2025-01-02	24.3500	24.8873	24.1400	24.4400	+2.046%	332,749	-3.069%
2024-12-31	24.3600	24.5599	23.7600	23.9500	-1.683%	575,140	-1.086%
2024-12-30	23.7900	24.4300	23.2800	24.3600	+1.205%	512,334	-2.750%
2024-12-27	25.0000	25.4900	23.8400	24.0700	-5.012%	482,410	-1.579%
2024-12-26	25.5000	25.7000	24.8563	25.3400	+0.396%	704,627	-6.511%
2024-12-24	24.7600	25.7900	24.4300	25.2400	+2.560%	869,211	-6.141%
2024-12-23	24.0700	25.0200	23.7700	24.6100	+2.116%	346,059	-3.738%
2024-12-20	23.2700	24.9100	23.2700	24.1000	+0.795%	659,266	-1.701%
2024-12-19	24.2800	24.8750	23.6217	23.9100	+2.486%	402,201	-0.920%
2024-12-18	24.8000	25.1500	23.1800	23.3300	-5.889%	438,645	+1.543%
2024-12-17	25.0700	25.0700	23.9523	24.7900	-1.117%	437,837	-4.437%
2024-12-16	25.7300	25.9100	24.8300	25.0700	-2.867%	562,548	-5.505%
2024-12-13	25.7800	26.2900	25.2816	25.8100	+0.039%	349,543	-8.214%
2024-12-12	26.1000	26.7000	25.6950	25.8000	-2.162%	252,905	-8.178%
2024-12-11	25.9400	26.4200	25.5300	26.3700	+3.534%	329,348	-10.163%
2024-12-10	25.4900	26.1850	24.5000	25.4700	+0.672%	326,952	-6.989%
2024-12-09	25.7700	25.8900	24.8000	25.3000	-0.901%	282,604	-6.364%
2024-12-06	25.8000	25.9200	25.1000	25.5300	-0.700%	358,245	-7.207%
2024-12-05	26.2600	26.4800	25.6300	25.7100	-2.871%	345,962	-7.857%
2024-12-04	27.6000	27.9400	26.2603	26.4700	-3.815%	346,581	-10.502%
2024-12-03	26.7300	27.5700	26.7300	27.5200	+2.495%	221,445	-13.917%
2024-12-02	27.1100	27.2500	26.2600	26.8500	-0.186%	336,711	-11.769%
2024-11-29	27.1700	27.4413	26.5500	26.9000	+0.149%	121,097	-11.933%
2024-11-27	27.2800	27.9000	26.6800	26.8600	-1.359%	240,092	-11.802%
2024-11-26	26.8100	27.6299	26.8100	27.2300	+0.740%	306,724	-13.000%
2024-11-25	27.3400	27.6367	26.5400	27.0300	+0.148%	477,358	-12.357%
2024-11-22	27.4300	27.4300	26.7300	26.9900	-1.604%	466,178	-12.227%
2024-11-21	26.8500	27.5800	25.9900	27.4300	+4.020%	627,540	-13.635%
2024-11-20	24.9700	26.3900	24.7500	26.3700	+6.031%	504,707	-10.163%
2024-11-19	24.3400	25.0600	24.3400	24.8700	+0.770%	308,037	-4.745%
2024-11-18	24.1900	24.8800	23.9300	24.6800	+3.134%	320,758	-4.011%
2024-11-15	24.7400	24.7400	23.9100	23.9300	-2.525%	279,827	-1.003%
2024-11-14	24.7500	25.1000	24.2900	24.5500	+0.163%	347,370	-3.503%
2024-11-13	25.3200	25.3800	24.4600	24.5100	-2.389%	377,196	-3.346%
2024-11-12	25.1600	26.3400	25.0800	25.1100	-0.594%	640,544	-5.655%
2024-11-11	24.3900	25.6200	24.0861	25.2600	+6.808%	1,013,130	-6.215%
2024-11-08	22.2800	23.7100	21.6300	23.6500	+6.436%	773,057	+0.169%
2024-11-07	21.2000	22.3300	21.1700	22.2200	+0.226%	655,612	+6.616%
2024-11-06	21.1600	22.3600	20.9800	22.1700	+5.672%	1,148,272	+6.856%
2024-11-05	17.5100	22.0300	17.5060	20.9800	+26.691%	1,992,766	+12.917%
2024-11-04	16.3800	17.4000	16.3800	16.5600	+1.657%	339,271	+43.056%
2024-11-01	16.7400	16.8000	16.1200	16.2900	-1.273%	256,935	+45.427%
2024-10-31	16.4700	16.8200	16.3200	16.5000	+1.165%	320,430	+43.576%
2024-10-30	15.6900	16.3800	15.6900	16.3100	+3.621%	334,434	+45.248%
2024-10-29	15.2500	15.8900	15.2400	15.7400	+3.963%	327,090	+50.508%
2024-10-28	15.0600	15.2300	14.4600	15.1400	+0.598%	441,876	+56.473%
2024-10-25	15.4000	15.5700	14.9500	15.0500	-1.570%	373,808	+57.409%
2024-10-24	15.3900	15.4800	15.0120	15.2900	-0.585%	314,577	+54.938%
2024-10-23	15.9400	16.1099	15.2700	15.3800	-4.353%	291,630	+54.031%
2024-10-22	16.2000	16.4150	16.0700	16.0800	-1.107%	267,290	+47.326%
2024-10-21	16.2200	16.4100	15.8850	16.2600	+0.868%	444,146	+45.695%
2024-10-18	16.3800	16.5800	15.9400	16.1200	-1.467%	1,270,755	+46.960%
2024-10-17	15.7000	16.3800	15.6900	16.3600	+5.277%	419,452	+44.804%
2024-10-16	16.3900	16.4200	15.3700	15.5400	-5.532%	496,323	+52.445%
2024-10-15	16.7500	16.8150	16.3400	16.4500	-3.349%	343,596	+44.012%
2024-10-14	17.2600	17.3600	16.9800	17.0200	-2.184%	112,211	+39.189%
2024-10-11	17.0600	17.5150	17.0600	17.4000	+1.993%	170,705	+36.149%
2024-10-10	16.9900	17.2000	16.7400	17.0600	-0.117%	153,960	+38.863%
2024-10-09	16.9400	17.2050	16.9000	17.0800	+0.471%	117,202	+38.700%
2024-10-08	17.2100	17.3200	16.8700	17.0000	-1.278%	133,762	+39.353%
2024-10-07	17.4300	17.4800	17.1100	17.2200	-1.148%	135,575	+37.573%
2024-10-04	17.4900	17.4900	17.0800	17.4200	+1.161%	233,260	+35.993%
2024-10-03	17.1600	17.3500	17.0000	17.2200	+0.584%	151,791	+37.573%
2024-10-02	16.9300	17.3100	16.8750	17.1200	+1.542%	200,977	+38.376%
2024-10-01	16.7800	17.1100	16.5900	16.8600	-0.059%	249,538	+40.510%
2024-09-30	16.3500	16.8900	16.2594	16.8700	+2.429%	286,234	+40.427%
2024-09-27	16.2600	16.6100	15.7800	16.4700	+1.604%	387,238	+43.837%
2024-09-26	17.5400	17.8000	15.8600	16.2100	-8.625%	739,939	+46.144%
2024-09-25	18.8500	18.8500	17.6700	17.7400	-5.789%	561,583	+33.540%
2024-09-24	18.1400	18.9900	18.0400	18.8300	+6.444%	815,989	+25.810%
2024-09-23	17.1400	17.9500	16.9400	17.6900	+3.269%	476,777	+33.917%
2024-09-20	16.7800	17.2500	16.5600	17.1300	+1.601%	416,906	+38.295%
2024-09-19	17.3500	17.3500	16.7900	16.8600	+0.537%	172,660	+40.510%
2024-09-18	17.1200	17.2600	16.6400	16.7700	-1.062%	213,439	+41.264%
2024-09-17	16.8100	17.0700	16.7200	16.9500	+1.924%	236,130	+39.764%
2024-09-16	16.4900	16.8800	16.4900	16.6300	+1.775%	243,804	+42.453%
2024-09-13	16.1300	16.3500	15.8800	16.3400	+3.026%	171,924	+44.982%
2024-09-12	15.4700	15.9550	15.3850	15.8600	+3.121%	167,475	+49.369%
2024-09-11	15.1400	15.4800	14.9700	15.3800	+2.057%	184,650	+54.031%
2024-09-10	14.8900	15.1800	14.6600	15.0700	+0.735%	255,989	+57.200%
2024-09-09	15.1600	15.3800	14.9200	14.9600	-1.124%	224,645	+58.356%
2024-09-06	16.1200	16.2050	15.1100	15.1300	-5.966%	241,363	+56.576%
2024-09-05	16.1800	16.3000	16.0400	16.0900	-0.433%	187,348	+47.234%
2024-09-04	16.0200	16.2800	15.9350	16.1600	+0.937%	305,930	+46.597%
2024-09-03	16.5100	16.5200	15.6600	16.0100	-4.816%	377,324	+47.970%
2024-08-30	16.7200	16.8200	16.5100	16.8200	+0.478%	199,725	+40.844%
2024-08-29	16.5600	16.7500	16.2600	16.7400	+2.448%	201,027	+41.517%
2024-08-28	16.6200	16.6600	16.3400	16.3400	-2.564%	215,485	+44.982%
2024-08-27	17.1100	17.1499	16.6900	16.7700	-1.987%	165,704	+41.264%
2024-08-26	17.1000	17.2400	16.7000	17.1100	+0.884%	350,705	+38.457%
2024-08-23	16.5200	17.0900	16.4300	16.9600	+3.731%	439,322	+39.682%
2024-08-22	16.3000	16.6700	16.2500	16.3500	+0.184%	186,183	+44.893%
2024-08-21	16.3900	16.4100	15.9010	16.3200	+0.431%	235,555	+45.159%
2024-08-20	16.7100	16.7400	16.1600	16.2500	-2.753%	418,432	+45.785%
2024-08-19	16.3000	16.9100	16.2800	16.7100	+2.957%	375,150	+41.771%
2024-08-16	16.1300	16.3700	16.1100	16.2300	+0.123%	554,283	+45.964%
2024-08-15	15.9700	16.6300	15.9700	16.2100	+3.711%	533,269	+46.144%
2024-08-14	15.5800	15.8300	15.4050	15.6300	+1.100%	316,716	+51.567%
2024-08-13	14.9500	15.5600	14.9500	15.4600	+2.998%	402,891	+53.234%
2024-08-12	15.2200	15.4400	14.7400	15.0100	-0.989%	575,395	+57.828%
2024-08-09	14.5000	15.1600	14.4000	15.1600	+5.278%	440,407	+56.266%
2024-08-08	14.3800	14.6300	14.0100	14.4000	+1.053%	780,943	+64.514%
2024-08-07	14.5700	14.9100	13.3436	14.2500	-4.427%	1,392,265	+66.246%
2024-08-06	14.2700	15.1100	14.2200	14.9100	+4.193%	548,386	+58.887%
2024-08-05	14.0900	14.3400	13.7400	14.3100	-5.855%	435,525	+65.549%
2024-08-02	16.3800	16.3800	14.9300	15.2000	-9.792%	744,803	+55.855%
2024-08-01	17.7500	17.9000	16.8300	16.8500	-4.856%	462,139	+40.593%
2024-07-31	17.2700	17.9100	16.9600	17.7100	+3.507%	462,962	+33.766%
2024-07-30	16.7100	17.3103	16.7100	17.1100	+2.763%	499,697	+38.457%
2024-07-29	16.7200	17.1000	16.2300	16.6500	+2.588%	475,113	+42.282%
2024-07-26	16.4000	16.4714	16.0300	16.2300	+0.495%	190,563	+45.964%
2024-07-25	16.3900	16.4400	16.0200	16.1500	-0.859%	237,875	+46.687%
2024-07-24	16.7400	16.8860	16.2400	16.2900	-2.920%	240,251	+45.427%
2024-07-23	16.3000	16.8500	16.1100	16.7800	+2.317%	338,253	+41.180%
2024-07-22	16.1100	16.4200	15.8000	16.4000	+2.372%	247,893	+44.451%
2024-07-19	16.1800	16.4200	15.9900	16.0200	-0.928%	481,182	+47.878%
2024-07-18	16.6300	16.6600	16.0700	16.1700	-2.941%	267,018	+46.506%
2024-07-17	16.8900	17.2700	16.5750	16.6600	-1.827%	396,356	+42.197%
2024-07-16	16.5200	16.9700	16.4300	16.9700	+3.098%	504,974	+39.599%
2024-07-15	16.2200	16.8700	16.1500	16.4600	+2.555%	670,702	+43.925%
2024-07-12	16.4500	16.5700	16.0200	16.0500	-0.619%	337,143	+47.601%
2024-07-11	16.1600	16.3100	15.8400	16.1500	+1.700%	416,375	+46.687%
2024-07-10	15.5400	15.8800	15.3600	15.8800	+2.254%	212,612	+49.181%
2024-07-09	15.5000	15.6100	15.1005	15.5300	-0.321%	278,069	+52.543%
2024-07-08	15.5700	15.6600	15.3300	15.5800	+0.646%	178,790	+52.054%
2024-07-05	15.8000	15.8100	15.2900	15.4800	-2.273%	257,352	+53.036%
2024-07-03	15.5200	16.3100	15.4900	15.8400	+2.790%	384,136	+49.558%
2024-07-02	15.5400	15.6999	15.3200	15.4100	-0.645%	306,815	+53.731%
2024-07-01	15.7500	15.8200	15.1100	15.5100	-1.021%	336,744	+52.740%
2024-06-28	15.2500	15.9800	15.1600	15.6700	+4.189%	1,102,848	+51.181%
2024-06-27	14.9900	15.0800	14.8900	15.0400	+0.669%	257,205	+57.513%
2024-06-26	15.0000	15.1200	14.8650	14.9400	-0.863%	193,525	+58.568%
2024-06-25	14.8200	15.0850	14.7200	15.0700	+1.277%	199,715	+57.200%
2024-06-24	14.5500	15.0200	14.5000	14.8800	+2.198%	254,039	+59.207%
2024-06-21	14.7100	14.7100	14.2700	14.5600	-1.087%	456,904	+62.706%
2024-06-20	14.2400	14.7810	14.1800	14.7200	+3.153%	289,522	+60.938%
2024-06-18	14.2700	14.4600	14.2201	14.2700	0.000%	154,920	+66.013%
2024-06-17	13.9900	14.2799	13.9000	14.2700	+1.494%	198,447	+66.013%
2024-06-14	14.3000	14.3950	14.0160	14.0600	-2.968%	200,532	+68.492%
2024-06-13	14.7600	14.9400	14.4000	14.4900	-2.424%	299,138	+63.492%
2024-06-12	15.2100	15.2300	14.7900	14.8500	-0.336%	212,900	+59.529%
2024-06-11	14.8300	15.0000	14.6800	14.9000	-0.667%	177,846	+58.993%
2024-06-10	14.5700	15.2100	14.3100	15.0000	+2.180%	363,507	+57.933%
2024-06-07	14.7600	14.9600	14.6700	14.6800	-1.609%	199,849	+61.376%
2024-06-06	15.0400	15.0892	14.7900	14.9200	-1.907%	185,379	+58.780%
2024-06-05	15.1400	15.2400	14.9800	15.2100	+1.739%	346,805	+55.753%
2024-06-04	15.1000	15.2200	14.7700	14.9500	+0.606%	315,191	+58.462%
2024-06-03	15.4200	15.5000	14.7400	14.8600	-3.318%	338,335	+59.421%
2024-05-31	14.9000	15.3900	14.8700	15.3700	+3.154%	278,511	+54.131%
2024-05-30	14.8800	15.0400	14.8304	14.9000	0.000%	210,691	+58.993%
2024-05-29	15.0200	15.1700	14.8200	14.9000	-1.909%	217,407	+58.993%
2024-05-28	15.3300	15.4800	14.8800	15.1900	-0.263%	294,002	+55.958%
2024-05-24	14.9800	15.2900	14.8400	15.2300	+2.697%	250,875	+55.548%
2024-05-23	15.0800	15.2100	14.6800	14.8300	-0.603%	444,013	+59.744%
2024-05-22	15.9000	15.9000	14.7500	14.9200	-6.692%	601,478	+58.780%
2024-05-21	16.2000	16.4400	15.8600	15.9900	-1.842%	432,282	+48.155%
2024-05-20	16.6200	16.7300	16.2300	16.2900	-1.986%	357,442	+45.427%
2024-05-17	16.5000	16.6200	16.3300	16.6200	+1.218%	260,907	+42.539%
2024-05-16	16.7500	16.7500	16.3900	16.4200	-1.677%	391,257	+44.275%
2024-05-15	16.5300	16.7000	16.1501	16.7000	0.000%	534,907	+41.856%
2024-05-14	16.5700	16.7900	16.4700	16.7000	+2.454%	615,142	+41.856%
2024-05-13	17.0000	17.1500	16.2100	16.3000	-3.207%	571,604	+45.337%
2024-05-10	17.2100	17.2700	16.4200	16.8400	-0.178%	762,489	+40.677%
2024-05-09	17.1300	17.2200	16.7000	16.8700	-1.056%	604,285	+40.427%
2024-05-08	16.0000	17.2719	15.9600	17.0500	+9.295%	1,299,874	+38.944%
2024-05-07	15.0700	15.7650	15.0700	15.6000	+3.931%	1,089,770	+51.859%
2024-05-06	14.9100	15.3300	14.9100	15.0100	+2.527%	647,117	+57.828%
2024-05-03	14.4600	14.8200	14.2600	14.6400	+2.954%	448,698	+61.817%
2024-05-02	13.9900	14.3200	13.8800	14.2200	+3.569%	316,835	+66.596%
2024-05-01	14.0000	14.1600	13.6800	13.7300	-2.138%	264,455	+72.542%
2024-04-30	14.6000	14.6000	14.0300	14.0300	-4.232%	342,403	+68.852%
2024-04-29	14.8500	15.0000	14.6500	14.6500	-1.080%	263,939	+61.706%
2024-04-26	14.6000	14.8400	14.3100	14.8100	+1.092%	273,988	+59.959%
2024-04-25	14.4900	14.8600	14.3000	14.6500	-0.068%	346,409	+61.706%
2024-04-24	14.4100	14.7100	14.3500	14.6600	+1.735%	316,605	+61.596%

.dark-mode .KqTY3p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KqTY3p{ color: #333333; background-color: white; border: 2px solid #333333; }ARISAris Water Solutions, Inc.stock NYSE

ARIS
Aris Water Solutions, Inc.
stock NYSE