Home

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

24.38
-0.21 (-0.85%)
NYSE · Last Trade: Jul 4th, 5:34 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Aris Water Solutions, Inc. Class A Common Stock (ARIS)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/202524.3924.7124.1424.38283,12624.38
7/02/202524.4024.4623.2024.59644,08224.59
7/01/202523.5024.5622.8023.87824,75723.87
6/30/202523.8423.9423.3023.651,059,01923.65
6/27/202524.2524.4023.2423.431,815,95723.43
6/26/202523.7724.1223.1923.901,495,62823.90
6/25/202524.5624.6823.4123.49839,42823.49
6/24/202523.7624.8623.6524.55623,48424.55
6/23/202525.5125.5223.9124.09501,64124.09
6/20/202525.6625.8825.2725.35464,01925.35
6/18/202525.8526.0225.3925.53286,51025.53
6/17/202525.9626.3625.6625.87500,54925.87
6/16/202526.1626.6125.1325.22564,74925.22
6/13/202526.2726.8225.6926.091,302,75926.09
6/12/202524.7725.5924.5525.52438,47425.52
6/11/202524.7325.4324.4125.20511,41425.20
6/10/202525.0325.2124.1424.54519,39324.54
6/09/202524.9625.0624.3324.57446,10424.57
6/06/202524.5025.0923.8224.69537,71424.69
6/05/202523.7224.5723.3423.85672,63423.85
6/04/202524.0024.1423.1523.47445,25523.33
6/03/202522.7824.7322.5524.12805,02523.98
6/02/202522.7123.0322.0722.82795,03522.68
5/30/202522.2722.6321.8422.04977,91921.91
5/29/202523.6923.8022.3222.61758,06822.48
5/28/202524.1124.2323.3823.61567,10223.47
5/27/202523.6324.2223.3423.85632,58523.71
5/23/202522.7123.6822.7123.35624,35223.21
5/22/202522.9423.5022.3323.40993,43623.26
5/21/202523.6223.8722.7823.03832,07122.89
5/20/202522.9424.7222.7023.651,288,97823.51
5/19/202522.6622.9622.0722.85562,33622.71
5/16/202523.3823.9222.6523.061,220,48122.92
5/15/202523.1823.5222.8523.31653,52723.17
5/14/202524.0324.3823.3923.65758,90823.51
5/13/202523.6224.7623.4524.33801,70324.18
5/12/202522.5623.8822.2223.68947,87123.54
5/09/202521.2522.0520.7521.54735,57321.41
5/08/202520.2121.2420.0520.811,455,46520.69
5/07/202524.3624.3619.7019.972,450,84519.85
5/06/202525.5125.7825.3025.45449,37625.30
5/05/202526.0026.2325.4125.52394,84525.37
5/02/202526.0026.7525.5526.54397,10926.38
5/01/202524.8825.8424.8425.37389,39525.22
4/30/202525.2325.2324.3024.96530,32524.81
4/29/202526.4026.4025.5125.83419,98325.68
4/28/202525.2926.3625.2926.26361,72826.10
4/25/202524.9625.6324.7925.60418,67425.45
4/24/202524.7625.4724.7125.39360,65825.24
4/23/202525.2025.9324.3324.56552,95924.41
4/22/202524.3524.8724.1224.59406,18324.44
4/21/202525.4825.5523.7223.86551,24523.72
4/17/202525.7426.8825.3225.911,438,50225.76
4/16/202524.4025.9624.2825.561,055,17525.41
4/15/202524.7125.3624.4624.58494,92224.43
4/14/202525.4825.4824.1424.44729,97924.29
4/11/202524.6724.9823.7724.70588,15724.55
4/10/202526.2726.2724.2124.62512,44224.47
4/09/202524.0027.7123.4126.94874,97526.78
4/08/202527.0427.4523.8624.571,127,93224.42
4/07/202524.1627.0323.0225.991,463,30825.84
4/04/202526.8327.3624.8725.351,133,18325.20