Skip to main content
Aris Water Solutions, Inc. (ARIS)
Oct 14, 2025 - ARIS was delisted (reason: merged with WES)
23.60
-0.09 (-0.38%)
Inactive · Last trade price on Oct 15, 2025

Aris Water Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 202523.2923.6923.1523.6923.691.02%10,651,829
Oct 13, 202523.5323.5323.1823.4523.450.82%1,735,250
Oct 10, 202523.7623.9023.2523.2623.26-2.56%1,380,665
Oct 9, 202524.4924.6123.8523.8723.87-2.85%1,218,941
Oct 8, 202524.4124.7024.4124.5724.570.94%887,638
Oct 7, 202523.8824.3623.8424.3424.341.93%2,316,855
Oct 6, 202524.3224.3723.8723.8823.88-1.81%2,554,014
Oct 3, 202524.5824.5824.2424.3224.32-0.33%1,143,505
Oct 2, 202524.6024.7324.4024.4024.40-0.89%1,949,295
Oct 1, 202524.4624.8524.4624.6224.62-0.16%2,338,670
Sep 30, 202524.1524.7224.1424.6624.661.99%3,279,960
Sep 29, 202524.6824.7624.1824.1824.18-1.95%2,980,636
Sep 26, 202524.7124.9024.6424.6624.660.04%1,268,899
Sep 25, 202524.5324.6524.4424.6524.650.49%910,277
Sep 24, 202524.2924.5724.2524.5324.531.36%817,388
Sep 23, 202524.1824.3324.1424.2024.200.25%1,680,426
Sep 22, 202523.9724.1823.9624.1424.140.46%589,315
Sep 19, 202524.2424.2423.9124.0324.03-0.70%1,452,457
Sep 18, 202524.2424.2424.0624.2024.200.33%837,807
Sep 17, 202524.0624.3224.0124.1224.120.08%858,277
Sep 16, 202523.9924.1623.9024.1024.100.67%1,296,016
Sep 15, 202524.0824.2123.9323.9423.94-0.50%1,022,027
Sep 12, 202524.1724.3524.0624.0624.06-0.08%957,239
Sep 11, 202523.8824.1023.8724.0824.08-0.21%671,261
Sep 10, 202523.8924.2823.8324.1324.131.43%1,121,296
Sep 9, 202523.9524.0323.7723.7923.79-1,321,597
Sep 8, 202523.7823.8823.7423.7923.790.04%554,346
Sep 5, 202523.8824.0223.6923.7823.78-1.04%920,236
Sep 4, 202523.7024.1423.6724.0324.031.01%1,112,256
Sep 3, 202524.0024.1323.7623.7923.65-1.04%868,615
Sep 2, 202524.1224.2523.9424.0423.90-0.95%829,572
Aug 29, 202523.9424.3223.9424.2724.131.17%714,168
Aug 28, 202523.7724.0123.7423.9923.850.54%666,143
Aug 27, 202523.6324.0223.5723.8623.720.68%990,695
Aug 26, 202523.8023.8723.5123.7023.56-0.67%1,454,000
Aug 25, 202523.9023.9423.7323.8623.72-0.29%681,699
Aug 22, 202523.8124.1423.8123.9323.790.80%589,679
Aug 21, 202523.6223.9123.6223.7423.600.30%1,025,036
Aug 20, 202523.7423.8723.6023.6723.53-0.29%1,596,159
Aug 19, 202523.7423.8823.6223.7423.600.21%1,717,900
Aug 18, 202523.7424.0423.6823.6923.55-1.00%2,025,498
Aug 15, 202523.9924.1423.8523.9323.79-0.25%936,174
Aug 14, 202523.8324.1923.7523.9923.85-0.04%1,200,820
Aug 13, 202523.7324.1023.5824.0023.861.14%1,344,499
Aug 12, 202523.8224.1023.4023.7323.591.67%2,436,215
Aug 11, 202523.5623.8023.3123.3423.21-1.19%2,792,810
Aug 8, 202523.9024.2123.5723.6223.48-0.67%3,984,914
Aug 7, 202524.4124.7823.7823.7823.6419.32%6,812,455
Aug 6, 202520.4620.5419.6919.9319.82-1.24%509,510
Aug 5, 202520.1220.2319.7520.1820.062.18%444,911
Aug 4, 202519.7619.9119.4719.7519.640.30%604,895
Aug 1, 202520.8520.9619.6019.6919.58-7.43%597,069
Jul 31, 202521.0621.6121.0621.2721.150.52%355,228
Jul 30, 202520.7621.5320.5521.1621.040.47%490,291
Jul 29, 202521.1121.3320.8221.0620.94-1.27%450,351
Jul 28, 202521.7621.8321.2721.3321.21-0.28%474,496
Jul 25, 202521.3721.4821.1321.3921.271.04%458,779
Jul 24, 202521.2721.4621.0021.1721.05-0.89%596,711
Jul 23, 202521.2821.5321.1121.3621.242.05%502,098
Jul 22, 202521.5821.5820.6820.9320.81-1.69%590,870
Jul 21, 202522.2822.3621.2021.2921.17-3.80%538,182
Jul 18, 202522.6822.8022.1022.1322.00-0.18%552,744
Jul 17, 202521.7422.4221.6322.1722.040.73%1,537,903
Jul 16, 202522.3022.8121.7822.0121.88-0.95%689,160
Jul 15, 202523.0623.1522.1122.2222.09-3.52%520,318
Jul 14, 202523.1223.1922.5223.0322.90-1,147,632
Jul 11, 202523.1223.7522.8823.0322.900.35%691,134
Jul 10, 202523.2323.3922.6222.9522.82-2.46%814,677
Jul 9, 202524.1824.3723.3423.5323.39-3.21%591,536
Jul 8, 202523.7524.6823.5024.3124.174.29%639,485
Jul 7, 202524.4024.4023.1023.3123.18-4.39%714,848
Jul 3, 202524.3924.7124.1424.3824.24-0.85%283,126
Jul 2, 202524.4024.6523.2024.5924.453.02%644,088
Jul 1, 202523.5024.5622.8023.8723.730.93%824,777
Jun 30, 202523.8423.9423.3023.6523.510.94%1,059,019
Jun 27, 202524.2524.4023.2423.4323.29-1.97%1,815,957
Jun 26, 202523.7724.1223.1923.9023.761.75%1,495,628
Jun 25, 202524.5624.6823.4123.4923.35-4.32%839,430
Jun 24, 202523.7624.8623.6524.5524.411.91%623,484
Jun 23, 202525.5225.5223.9124.0923.95-4.97%501,654
Jun 20, 202525.6625.8825.2725.3525.20-0.71%464,019
Jun 18, 202525.8526.0225.3925.5325.38-1.31%286,510
Jun 17, 202525.9626.3625.6625.8725.722.58%500,597
Jun 16, 202526.1626.6125.1325.2225.07-3.33%565,283
Jun 13, 202526.2726.8225.6926.0925.942.23%1,302,759
Jun 12, 202524.7725.5924.5525.5225.371.27%438,816
Jun 11, 202524.7325.4424.4125.2025.052.69%511,414
Jun 10, 202525.0325.2124.1424.5424.40-0.12%519,393
Jun 9, 202524.9625.0624.3324.5724.43-0.49%446,104
Jun 6, 202524.5025.0923.8224.6924.553.52%537,714
Jun 5, 202523.7224.5723.3423.8523.711.62%672,634
Jun 4, 202524.0024.1423.1523.4723.20-2.69%445,255
Jun 3, 202522.7824.7322.5524.1223.845.70%805,025
Jun 2, 202522.7123.0322.0722.8222.563.54%795,045
May 30, 202522.2722.6321.8422.0421.78-2.52%977,919
May 29, 202523.6923.8022.3222.6122.35-4.24%758,155
May 28, 202524.1124.2323.3823.6123.34-1.01%567,759
May 27, 202523.6324.2223.3523.8523.572.14%632,610
May 23, 202522.7123.6822.7123.3523.08-0.21%624,352
May 22, 202522.9423.5022.3323.4023.131.61%993,436