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

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	24.46	24.85	24.46	24.62	2,338,670	24.62
9/30/2025	24.15	24.72	24.14	24.66	3,279,960	24.66
9/29/2025	24.68	24.76	24.18	24.18	2,980,636	24.18
9/26/2025	24.71	24.90	24.64	24.66	1,274,616	24.66
9/25/2025	24.53	24.65	24.44	24.65	910,277	24.65
9/24/2025	24.29	24.57	24.25	24.53	817,388	24.53
9/23/2025	24.18	24.33	24.14	24.20	1,680,426	24.20
9/22/2025	23.97	24.18	23.96	24.14	589,315	24.14
9/19/2025	24.24	24.24	23.91	24.03	1,452,458	24.03
9/18/2025	24.24	24.24	24.06	24.20	837,807	24.20
9/17/2025	24.06	24.32	24.00	24.12	858,277	24.12
9/16/2025	23.99	24.16	23.89	24.10	1,296,016	24.10
9/15/2025	24.08	24.21	23.93	23.94	1,022,027	23.94
9/12/2025	24.17	24.35	24.06	24.06	957,239	24.06
9/11/2025	23.88	24.10	23.87	24.08	671,261	24.08
9/10/2025	23.89	24.28	23.82	24.13	1,121,296	24.13
9/09/2025	23.95	24.03	23.77	23.79	1,321,597	23.79
9/08/2025	23.78	23.88	23.74	23.79	554,346	23.79
9/05/2025	23.88	24.02	23.69	23.78	920,236	23.78
9/04/2025	23.70	24.14	23.67	24.03	1,112,256	24.03
9/03/2025	24.00	24.13	23.76	23.79	869,095	23.65
9/02/2025	24.12	24.25	23.94	24.04	829,572	23.90
8/29/2025	23.94	24.32	23.94	24.27	714,168	24.13
8/28/2025	23.77	24.01	23.74	23.99	666,143	23.85
8/27/2025	23.63	24.02	23.57	23.86	990,693	23.72
8/26/2025	23.80	23.86	23.51	23.70	1,453,999	23.56
8/25/2025	23.90	23.94	23.73	23.86	681,699	23.72
8/22/2025	23.81	24.14	23.81	23.93	589,679	23.79
8/21/2025	23.62	23.91	23.62	23.74	1,025,036	23.60
8/20/2025	23.74	23.87	23.60	23.67	1,596,159	23.53
8/19/2025	23.74	23.88	23.62	23.74	1,717,900	23.60
8/18/2025	23.74	24.04	23.68	23.69	2,025,498	23.55
8/15/2025	23.99	24.14	23.85	23.93	936,174	23.79
8/14/2025	23.83	24.19	23.75	23.99	1,200,820	23.85
8/13/2025	23.73	24.10	23.58	24.00	1,344,498	23.86
8/12/2025	23.82	24.10	23.40	23.73	2,436,215	23.59
8/11/2025	23.56	23.80	23.31	23.34	2,792,808	23.20
8/08/2025	23.90	24.21	23.57	23.62	3,984,915	23.48
8/07/2025	24.41	24.78	23.77	23.78	6,812,410	23.64
8/06/2025	20.46	20.54	19.69	19.93	509,124	19.81
8/05/2025	20.12	20.23	19.75	20.18	444,911	20.06
8/04/2025	19.76	19.91	19.47	19.75	604,895	19.63
8/01/2025	20.85	20.95	19.60	19.69	597,069	19.57
7/31/2025	21.06	21.61	21.06	21.27	355,228	21.14
7/30/2025	20.76	21.53	20.55	21.16	490,291	21.04
7/29/2025	21.11	21.32	20.82	21.06	450,351	20.94
7/28/2025	21.76	21.83	21.27	21.33	474,489	21.20
7/25/2025	21.37	21.48	21.13	21.39	458,779	21.26
7/24/2025	21.27	21.46	21.00	21.17	596,691	21.05
7/23/2025	21.28	21.53	21.11	21.36	502,092	21.23
7/22/2025	21.58	21.58	20.68	20.93	590,870	20.81
7/21/2025	22.28	22.36	21.20	21.29	538,183	21.16
7/18/2025	22.68	22.80	22.10	22.13	552,744	22.00
7/17/2025	21.74	22.42	21.63	22.17	1,537,903	22.04
7/16/2025	22.30	22.81	21.78	22.01	689,160	21.88
7/15/2025	23.06	23.15	22.11	22.22	520,293	22.09
7/14/2025	23.12	23.19	22.52	23.03	1,147,632	22.89
7/11/2025	23.12	23.75	22.88	23.03	691,134	22.89
7/10/2025	23.23	23.39	22.62	22.95	814,673	22.81
7/09/2025	24.18	24.37	23.34	23.53	591,374	23.39
7/08/2025	23.75	24.68	23.50	24.31	639,485	24.17
7/07/2025	24.40	24.40	23.10	23.31	714,848	23.17
7/03/2025	24.39	24.71	24.14	24.38	283,126	24.24
7/02/2025	24.40	24.46	23.20	24.59	644,082	24.45