NYSE, ARIS End of Day and Historical Stock Data [Aris Water Solutions Inc Cl A]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, ARIS:

05 Sep 2025

LAST: 23.78	CHANGE: 0.25	OPEN: 23.88	HIGH: 24.02	ASK: 0.00	VOLUME: 920.2K
LAST: 23.78	CHG(%): 1.04	PREV: 24.03	LOW: 23.69	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	23.88	24.02	23.69	23.78	920.2K
04 Sep 25	23.70	24.14	23.67	24.03	1.11M
03 Sep 25	24.00	24.13	23.76	23.79	869K
02 Sep 25	24.12	24.25	23.94	24.04	829.5K
29 Aug 25	23.94	24.32	23.94	24.27	714.1K
28 Aug 25	23.77	24.01	23.74	23.99	666.1K
27 Aug 25	23.63	24.02	23.57	23.86	990.6K
26 Aug 25	23.80	23.87	23.51	23.70	1.45M
25 Aug 25	23.90	23.94	23.73	23.86	681.6K
22 Aug 25	23.81	24.14	23.81	23.93	589.6K

COMPANY PROFILE

Name:
About:	Aris Water Solutions, Inc., an environmental infrastructure and solutions company, provides water handling and recycling solutions to oil and natural gas operators in the United States. The company's produced water handling business gathers, transports, and handles produced water generated from oil and natural gas production. Its water solutions business develops and operates recycling facilities to treat, store, and recycle produced water. Aris Water Solutions, Inc. was founded in 2015 and is headquartered in Houston, Texas.
Sector:	Utilities
Address:	9651 Katy Freeway, Houston, TX, United States, 77024
Website:	https://www.ariswater.com
CUSIP:	04041L106
CIK:	0001865187
ISIN:	US04041L1061
FIGI:	BBG012PPXMR7

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	28.49
DivYield:	0.02
Div/Share:	0.49
Price to Book:	1.90
Price to Sales:	2.98
EBITDA:	193.63M
Shares:	32.71M
Market Cap:	777.82M

TECHNICAL INDICATORS

MA5:	23.98
MA10:	23.93
MA20:	23.84
MA50:	22.87
MA100:	23.55
MA200:	25.48
STO9:	12.90
STO14:	16.92
RSI14:	46.86
WPR14:	-81.67
MTM14:	0.09
ROC14:	0.00
ATR:	0.34
Week High:	24.32
Week Low:	23.67
Month High:	24.78
Month Low:	19.69
Year High:	33.95
Year Low:	14.46
Volatility:	71.13

RECENT DIVIDENDS

Date	Amount
04 Sep 2025	$0.14
05 Jun 2025	$0.14
13 Mar 2025	$0.14
05 Dec 2024	$0.11
05 Sep 2024	$0.11
06 Jun 2024	$0.11
06 Mar 2024	$0.09
06 Dec 2023	$0.09
13 Sep 2023	$0.09
15 Jun 2023	$0.09