ARIS - Aris Water Solutions, Inc.
20.81
0.840 4.037%
Share volume: 1,453,375
Last Updated: 05-08-2025
Petroleum And Natural Gas/Misc. Oil & Gas Field Services:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$19.97
0.84
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $20.21 | $20.21 | $21.24 | $21.24 | $20.05 | $20.05 | $20.81 | $20.81 | 1,453,375 | $1,453,375.00 |
| 05-07-2025 | $24.36 | $24.36 | $24.36 | $24.36 | $19.70 | $19.70 | $19.97 | $19.97 | 2,450,859 | $2,450,859.00 |
| 05-06-2025 | $25.51 | $25.51 | $25.78 | $25.78 | $25.30 | $25.30 | $25.45 | $25.45 | 449,381 | $449,381.00 |
| 05-05-2025 | $26.00 | $26.00 | $26.23 | $26.23 | $25.41 | $25.41 | $25.52 | $25.52 | 394,847 | $394,847.00 |
| 05-02-2025 | $26.00 | $26.00 | $26.75 | $26.75 | $25.55 | $25.55 | $26.54 | $26.54 | 397,109 | $397,109.00 |
| 05-01-2025 | $24.88 | $24.88 | $25.84 | $25.84 | $24.84 | $24.84 | $25.37 | $25.37 | 389,395 | $389,395.00 |
| 04-30-2025 | $25.23 | $25.23 | $25.23 | $25.23 | $24.30 | $24.30 | $24.96 | $24.96 | 530,327 | $530,327.00 |
| 04-29-2025 | $26.40 | $26.40 | $26.40 | $26.40 | $25.51 | $25.51 | $25.83 | $25.83 | 419,983 | $419,983.00 |
| 04-28-2025 | $25.29 | $25.29 | $26.36 | $26.36 | $25.29 | $25.29 | $26.26 | $26.26 | 361,728 | $361,728.00 |
| 04-25-2025 | $24.96 | $24.96 | $25.63 | $25.63 | $24.79 | $24.79 | $25.60 | $25.60 | 418,674 | $418,674.00 |
