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

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	26.83	27.36	24.89	24.93	1,133,134	24.93
4/03/2025	30.25	30.43	27.61	28.82	1,257,420	28.82
4/02/2025	31.97	33.92	31.93	33.53	1,234,360	33.53
4/01/2025	31.93	32.95	31.30	32.59	800,558	32.59
3/31/2025	31.50	32.67	30.92	32.04	829,587	32.04
3/28/2025	32.63	33.08	31.26	31.78	922,577	31.78
3/27/2025	32.57	33.25	31.70	33.07	1,110,882	33.07
3/26/2025	33.83	33.95	32.27	32.64	818,258	32.64
3/25/2025	32.40	33.91	32.40	33.33	1,063,743	33.33
3/24/2025	32.63	33.34	31.91	32.53	674,452	32.53
3/21/2025	31.50	32.19	30.64	31.90	1,195,331	31.90
3/20/2025	31.52	32.72	30.82	32.03	1,164,326	32.03
3/19/2025	29.17	32.33	29.15	31.85	1,247,557	31.85
3/18/2025	28.94	30.30	28.83	29.47	1,188,422	29.47
3/17/2025	28.94	30.35	28.74	28.99	1,513,634	28.99
3/14/2025	29.42	29.86	28.75	29.12	568,750	29.12
3/13/2025	29.71	29.80	28.69	29.05	463,293	29.05
3/12/2025	30.64	30.95	29.17	29.80	832,127	29.66
3/11/2025	27.79	30.87	27.75	30.56	1,205,315	30.42
3/10/2025	26.18	28.14	26.09	28.04	1,191,198	27.91
3/07/2025	26.87	27.41	25.59	26.73	619,613	26.60
3/06/2025	27.98	28.39	26.10	26.56	996,568	26.44
3/05/2025	28.33	28.74	27.55	28.73	882,101	28.59
3/04/2025	29.13	29.48	27.88	28.77	578,997	28.63
3/03/2025	31.44	32.56	29.94	30.25	1,066,216	30.11
2/28/2025	30.37	31.70	29.19	31.46	1,200,102	31.31
2/27/2025	26.88	32.00	26.87	30.98	1,874,987	30.83
2/26/2025	26.09	26.69	25.45	25.66	708,877	25.54
2/25/2025	26.31	26.36	25.06	25.81	595,460	25.69
2/24/2025	26.78	27.07	25.69	26.50	666,765	26.38
2/21/2025	29.14	29.98	26.57	26.61	1,744,371	26.48
2/20/2025	28.50	29.02	27.84	28.84	661,895	28.70
2/19/2025	28.10	29.10	27.95	28.71	634,969	28.58
2/18/2025	27.87	28.61	27.34	28.15	458,493	28.02
2/14/2025	27.14	27.80	27.14	27.69	354,749	27.56
2/13/2025	28.11	28.82	26.95	27.09	528,453	26.96
2/12/2025	28.19	28.62	27.72	28.06	696,153	27.93
2/11/2025	28.06	28.93	27.52	28.88	615,544	28.74
2/10/2025	27.53	28.57	27.51	28.05	512,284	27.92
2/07/2025	28.00	28.37	26.76	27.00	695,789	26.87
2/06/2025	26.20	27.91	25.88	27.89	938,392	27.76
2/05/2025	25.99	26.23	25.16	25.94	670,033	25.82
2/04/2025	25.55	26.46	25.44	25.96	694,009	25.84
2/03/2025	24.82	25.75	24.58	25.73	525,111	25.61
1/31/2025	27.85	27.87	24.90	25.53	1,156,039	25.41
1/30/2025	27.98	28.65	27.44	27.75	1,927,405	27.62
1/29/2025	27.09	27.74	26.90	27.72	502,042	27.59
1/28/2025	27.29	27.29	26.35	26.99	1,170,178	26.86
1/27/2025	28.00	28.42	26.32	27.00	935,586	26.87
1/24/2025	29.12	29.84	29.01	29.72	634,147	29.58
1/23/2025	28.82	29.55	28.50	29.41	754,406	29.27
1/22/2025	29.00	29.43	28.57	28.85	529,601	28.71
1/21/2025	30.20	30.40	27.77	28.98	1,373,763	28.84
1/17/2025	28.90	30.16	28.90	29.80	2,365,194	29.66
1/16/2025	28.70	29.90	28.52	28.64	1,629,213	28.51
1/15/2025	27.85	29.39	27.37	28.88	887,963	28.74
1/14/2025	27.17	28.16	26.87	27.40	850,718	27.27
1/13/2025	24.79	27.21	24.61	27.19	1,096,704	27.06
1/10/2025	23.50	25.11	23.50	24.69	1,174,733	24.57
1/08/2025	23.22	23.50	21.93	23.34	969,640	23.23
1/07/2025	25.04	25.23	23.46	23.67	908,025	23.56
1/06/2025	25.05	25.75	24.75	24.94	1,717,775	24.82