loading

Aris Water Solutions Inc Stock (ARIS) Price History

The historical daily chart and data for Aris Water Solutions Inc stock (ARIS), show that the latest closing stock price as of August 22, 2025, is $23.93.
  • Aris Water Solutions Inc all-time high stock price is $33.95, occurred on March 26, 2025.
  • The lowest Aris Water Solutions Inc stock price recorded was $6.6919 on April 26, 2023. Since then, Aris Water Solutions Inc's stock price has risen over 257.60% to $23.93 now.
  • The 52-week high stock price for ARIS is $33.95, representing a 41.87% increase from the current share price, occurred on March 26, 2025.
  • The 52-week low stock price for ARIS is $14.46, indicating a -39.57% decrease from the current share price, occurred on October 28, 2024.
  • The closing price of Aris Water Solutions Inc (ARIS) stock in the beginning of 2024 was $13.25. The stock closed the year at $14.41, a gain of over 8.75% for the year.
The table below shows more information about ARIS historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $24.14 $23.81 $0.325 589,575.0 +0.80%
Aug 21, 2025 $23.91 $23.62 $0.29 1,025,035.0 +0.30%
Aug 20, 2025 $23.87 $23.60 $0.27 1,596,159.0 -0.29%
Aug 19, 2025 $23.88 $23.62 $0.26 1,717,882.0 +0.21%
Aug 18, 2025 $24.04 $23.68 $0.36 2,025,493.0 -1.00%
Aug 15, 2025 $24.14 $23.85 $0.29 936,134.0 -0.25%
Aug 14, 2025 $24.19 $23.75 $0.44 1,200,787.0 -0.04%
Aug 13, 2025 $24.10 $23.58 $0.52 1,344,488.0 +1.14%
Aug 12, 2025 $24.10 $23.40 $0.70 2,436,215.0 +1.67%
Aug 11, 2025 $23.80 $23.31 $0.49 2,792,722.0 -1.19%
Aug 08, 2025 $24.21 $23.57 $0.64 3,984,907.0 -0.67%
Aug 07, 2025 $24.78 $23.77 $1.01 6,811,981.0 +19.32%
Aug 06, 2025 $20.54 $19.69 $0.85 474,950.0 -1.24%
Aug 05, 2025 $20.23 $19.75 $0.475 444,849.0 +2.18%
Aug 04, 2025 $19.91 $19.47 $0.4438 604,885.0 +0.30%
Aug 01, 2025 $20.95 $19.60 $1.35 596,692.0 -7.43%
Jul 31, 2025 $21.61 $21.06 $0.545 355,213.0 +0.52%
Jul 30, 2025 $21.53 $20.55 $0.98 489,241.0 +0.47%
Jul 29, 2025 $21.32 $20.82 $0.505 450,350.0 -1.27%
Jul 28, 2025 $21.83 $21.27 $0.5588 474,406.0 -0.28%
Jul 25, 2025 $21.48 $21.13 $0.345 458,716.0 +1.04%
Jul 24, 2025 $21.46 $21.00 $0.46 596,669.0 -0.89%

Aris Water Solutions Inc Stock (ARIS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Aris Water Solutions Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARIS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Aris Water Solutions Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Aris Water Solutions Inc Stock (ARIS) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $24.78 $19.47 $5.31 29,172,329.0 +12.51%
Jul, 2025 $24.71 $20.55 $4.16 13,789,957.0 -10.06%
Jun, 2025 $26.82 $22.07 $4.75 14,578,524.0 +7.30%
May, 2025 $26.75 $19.70 $7.05 17,886,944.0 -11.70%
Apr, 2025 $33.92 $23.02 $10.90 16,151,020.0 -22.10%
Mar, 2025 $33.95 $25.59 $8.36 19,096,532.0 +1.84%
Feb, 2025 $32.00 $24.58 $7.42 14,422,956.0 +23.23%
Jan, 2025 $30.40 $21.93 $8.47 20,756,552.0 +6.60%

Aris Water Solutions Inc Stock (ARIS) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $27.94 $23.18 $4.76 8,534,671.0 -9.44%
Nov, 2024 $27.90 $16.12 $11.78 11,183,859.0 +63.03%
Oct, 2024 $17.52 $14.46 $3.05 7,296,808.0 -2.19%
Sep, 2024 $18.99 $14.66 $4.33 6,664,231.0 +0.30%
Aug, 2024 $17.90 $13.34 $4.56 9,967,483.0 -5.03%
Jul, 2024 $17.91 $15.10 $2.81 7,714,104.0 +13.02%
Jun, 2024 $15.98 $13.90 $2.08 5,746,121.0 +1.95%
May, 2024 $17.27 $13.68 $3.59 10,881,950.0 +9.55%
Apr, 2024 $15.31 $12.44 $2.87 6,586,022.0 -0.85%
Mar, 2024 $14.38 $11.32 $3.06 7,660,217.0 +17.52%
Feb, 2024 $12.19 $8.31 $3.88 4,980,930.0 +38.39%
Jan, 2024 $9.02 $7.74 $1.28 4,068,996.0 +3.69%

Aris Water Solutions Inc Stock (ARIS) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $8.74 $7.22 $1.52 6,288,275.0 +3.84%
Nov, 2023 $10.00 $7.80 $2.20 6,115,102.0 -3.23%
Oct, 2023 $10.37 $7.83 $2.54 6,905,287.0 -16.33%
Sep, 2023 $11.05 $9.71 $1.34 3,831,581.0 -2.54%
Aug, 2023 $12.92 $10.20 $2.72 4,653,959.0 -6.31%
Jul, 2023 $11.31 $9.36 $1.95 4,560,784.0 +5.91%
Jun, 2023 $10.77 $8.85 $1.92 6,610,356.0 +12.30%
May, 2023 $9.95 $6.78 $3.17 4,998,093.0 +26.41%
Apr, 2023 $8.27 $6.69 $1.58 4,686,382.0 -6.68%
Mar, 2023 $14.29 $7.50 $6.78 8,782,300.0 -44.99%
Feb, 2023 $15.50 $12.44 $3.06 4,709,353.0 -8.59%
Jan, 2023 $16.86 $13.82 $3.04 4,149,661.0 +7.49%
$54.56
price up icon 3.31%
$33.56
price up icon 2.98%
$31.74
price up icon 2.19%
utilities_regulated_water HTO
$50.98
price up icon 1.84%
utilities_regulated_water CWT
$47.59
price up icon 1.75%
Cap:     |  Volume (24h):