Atlas Energy Solutions Inc. AESI
NYSE · United States · Industrial Services
$11.69-0.32 (-2.66%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.69 | -2.66% | $12.30 | $12.30 | $11.67 | 2.86M |
| 2026-09-30 | $12.01 | +3.09% | $11.75 | $12.31 | $11.26 | 4.66M |
| 2026-09-29 | $11.65 | -5.28% | $12.37 | $12.44 | $11.60 | 4.27M |
| 2026-09-28 | $12.30 | -1.36% | $12.75 | $12.89 | $12.13 | 4.82M |
| 2026-09-25 | $12.47 | +13.47% | $12.30 | $13.34 | $12.25 | 12.17M |
| 2026-09-24 | $10.99 | -4.60% | $11.47 | $11.52 | $10.97 | 4.42M |
| 2026-09-23 | $11.52 | -4.00% | $11.89 | $11.90 | $11.46 | 3.63M |
| 2026-09-22 | $12.00 | -9.57% | $12.94 | $13.05 | $11.91 | 3.95M |
| 2026-09-21 | $13.27 | -2.07% | $13.54 | $13.68 | $12.87 | 2.41M |
| 2026-09-18 | $13.55 | +0.97% | $13.52 | $13.66 | $13.34 | 2.28M |
| 2026-09-17 | $13.42 | -1.11% | $13.65 | $14.14 | $13.36 | 1.83M |
| 2026-09-16 | $13.57 | -0.44% | $13.70 | $13.95 | $13.23 | 2.93M |
| 2026-09-15 | $13.63 | +3.73% | $13.26 | $13.86 | $13.16 | 2.92M |
| 2026-09-14 | $13.14 | -7.20% | $13.66 | $13.66 | $12.83 | 3.30M |
| 2026-09-11 | $14.16 | +2.09% | $14.00 | $14.40 | $13.80 | 2.30M |
| 2026-09-10 | $13.87 | -4.87% | $14.72 | $14.72 | $13.82 | 3.51M |
| 2026-09-09 | $14.58 | +4.22% | $14.19 | $14.61 | $13.73 | 3.58M |
| 2026-09-08 | $13.99 | +3.94% | $13.82 | $14.42 | $13.67 | 3.24M |
| 2026-09-04 | $13.46 | +2.20% | $13.12 | $13.56 | $12.97 | 4.16M |
| 2026-09-03 | $13.17 | +1.07% | $12.95 | $13.34 | $12.80 | 2.62M |
| 2026-09-02 | $13.03 | +2.76% | $12.69 | $13.08 | $12.30 | 4.87M |
| 2026-09-01 | $12.68 | -3.21% | $13.06 | $13.43 | $12.62 | 2.63M |
| 2026-08-31 | $13.10 | +1.95% | $13.18 | $13.47 | $12.98 | 2.43M |
| 2026-08-28 | $12.85 | -1.15% | $12.93 | $13.12 | $12.77 | 1.48M |
| 2026-08-27 | $13.00 | +7.71% | $12.17 | $13.12 | $12.07 | 2.22M |
| 2026-08-26 | $12.07 | +0.42% | $11.91 | $12.30 | $11.77 | 2.41M |
| 2026-08-25 | $12.02 | +1.01% | $11.90 | $12.61 | $11.84 | 2.29M |
| 2026-08-24 | $11.90 | -5.41% | $12.43 | $12.48 | $11.83 | 2.68M |
| 2026-08-21 | $12.58 | -3.16% | $13.10 | $13.10 | $12.34 | 3.65M |
| 2026-08-20 | $12.99 | -0.31% | $13.16 | $13.69 | $12.69 | 4.89M |
| 2026-08-19 | $13.03 | +3.00% | $12.87 | $13.15 | $12.51 | 3.41M |
| 2026-08-18 | $12.65 | -1.33% | $12.77 | $12.99 | $12.38 | 2.06M |
| 2026-08-17 | $12.82 | +2.97% | $12.64 | $13.07 | $12.57 | 3.76M |
| 2026-08-14 | $12.45 | +5.60% | $11.82 | $12.63 | $11.75 | 3.01M |
| 2026-08-13 | $11.79 | +0.43% | $11.70 | $12.07 | $11.45 | 2.60M |
| 2026-08-12 | $11.74 | -2.00% | $12.04 | $12.24 | $11.59 | 2.19M |
| 2026-08-11 | $11.98 | +1.70% | $11.78 | $12.34 | $11.76 | 2.60M |
| 2026-08-10 | $11.78 | +4.53% | $11.44 | $11.92 | $11.44 | 2.06M |
| 2026-08-07 | $11.27 | +1.81% | $10.76 | $11.59 | $10.75 | 2.20M |
| 2026-08-06 | $11.07 | +3.75% | $10.54 | $11.22 | $10.32 | 3.84M |
| 2026-08-05 | $10.67 | -2.38% | $10.52 | $10.99 | $10.32 | 4.11M |
| 2026-08-04 | $10.93 | 0.00% | $9.91 | $11.21 | $9.53 | 9.41M |
| 2026-08-03 | $10.93 | +1.30% | $10.44 | $11.06 | $10.30 | 3.98M |
| 2026-07-31 | $10.79 | +4.76% | $10.53 | $10.88 | $10.01 | 3.32M |
| 2026-07-30 | $10.30 | +1.18% | $10.44 | $10.68 | $10.15 | 5.21M |
| 2026-07-29 | $10.18 | -7.29% | $11.13 | $11.38 | $10.14 | 4.76M |
| 2026-07-28 | $10.98 | -4.02% | $11.24 | $11.34 | $10.56 | 5.70M |
| 2026-07-27 | $11.44 | -4.35% | $11.67 | $12.09 | $11.35 | 5.52M |
| 2026-07-24 | $11.96 | -8.49% | $13.07 | $13.17 | $11.94 | 4.53M |
| 2026-07-23 | $13.07 | -10.17% | $14.88 | $15.01 | $12.90 | 4.69M |
| 2026-07-22 | $14.55 | +2.18% | $14.30 | $15.01 | $14.30 | 3.10M |
| 2026-07-21 | $14.24 | +3.49% | $13.94 | $14.35 | $13.69 | 1.49M |
| 2026-07-20 | $13.76 | -2.20% | $13.93 | $14.25 | $13.74 | 1.79M |
| 2026-07-17 | $14.07 | +2.18% | $13.91 | $14.09 | $13.48 | 3.41M |
| 2026-07-16 | $13.77 | -3.77% | $14.01 | $14.33 | $13.63 | 3.04M |
| 2026-07-15 | $14.31 | -2.65% | $14.63 | $15.02 | $14.09 | 2.18M |
| 2026-07-14 | $14.70 | -0.47% | $15.00 | $15.36 | $14.56 | 1.86M |
| 2026-07-13 | $14.77 | +2.64% | $14.59 | $14.91 | $14.43 | 2.11M |
| 2026-07-10 | $14.39 | +1.27% | $14.29 | $14.54 | $14.09 | 1.53M |
| 2026-07-09 | $14.21 | -0.63% | $14.35 | $14.47 | $13.96 | 1.84M |
| 2026-07-08 | $14.30 | +2.29% | $14.15 | $14.70 | $14.02 | 2.55M |
| 2026-07-07 | $13.98 | +1.16% | $13.84 | $14.10 | $13.50 | 3.10M |
| 2026-07-06 | $13.82 | -4.49% | $14.47 | $15.08 | $13.75 | 3.10M |
| 2026-07-02 | $14.47 | -7.36% | $15.85 | $16.15 | $14.22 | 4.83M |
| 2026-07-01 | $15.62 | -5.96% | $16.50 | $16.80 | $15.58 | 4.03M |
| 2026-06-30 | $16.61 | -0.72% | $16.72 | $16.99 | $16.49 | 2.40M |
| 2026-06-29 | $16.73 | -1.59% | $16.83 | $17.18 | $16.38 | 2.22M |
| 2026-06-26 | $17.00 | +2.16% | $16.39 | $17.00 | $16.27 | 6.48M |
| 2026-06-25 | $16.64 | +5.65% | $15.91 | $16.73 | $15.91 | 2.10M |
| 2026-06-24 | $15.75 | -4.02% | $16.01 | $16.07 | $15.41 | 3.81M |
| 2026-06-23 | $16.41 | -0.42% | $16.08 | $16.66 | $16.00 | 1.67M |
| 2026-06-22 | $16.48 | +1.73% | $16.37 | $16.57 | $15.81 | 1.65M |
| 2026-06-18 | $16.20 | +0.75% | $16.32 | $16.34 | $15.56 | 3.11M |
| 2026-06-17 | $16.08 | -1.71% | $16.65 | $16.65 | $16.02 | 1.61M |
| 2026-06-16 | $16.36 | -1.51% | $16.39 | $16.98 | $16.23 | 2.10M |
| 2026-06-15 | $16.61 | -2.12% | $16.39 | $17.12 | $16.28 | 1.98M |
| 2026-06-12 | $16.97 | +3.04% | $16.63 | $17.11 | $16.26 | 1.56M |
| 2026-06-11 | $16.47 | -3.29% | $17.20 | $17.29 | $16.44 | 2.95M |
| 2026-06-10 | $17.03 | +3.09% | $16.80 | $17.17 | $16.65 | 1.86M |
| 2026-06-09 | $16.52 | -4.40% | $17.02 | $17.18 | $16.05 | 2.26M |
| 2026-06-08 | $17.28 | +3.60% | $17.09 | $17.33 | $16.83 | 4.24M |
| 2026-06-05 | $16.68 | -8.60% | $17.90 | $18.20 | $16.42 | 2.42M |
| 2026-06-04 | $18.25 | +1.90% | $17.83 | $18.36 | $17.40 | 2.55M |
| 2026-06-03 | $17.91 | -0.72% | $18.35 | $18.72 | $17.84 | 3.03M |
| 2026-06-02 | $18.04 | +5.44% | $17.61 | $18.44 | $17.61 | 3.65M |
| 2026-06-01 | $17.11 | +2.52% | $16.81 | $17.56 | $16.80 | 2.78M |
| 2026-05-29 | $16.69 | -1.94% | $16.99 | $17.40 | $16.63 | 2.30M |
| 2026-05-28 | $17.02 | -6.28% | $18.40 | $18.50 | $16.87 | 3.51M |
| 2026-05-27 | $18.16 | -6.05% | $18.84 | $19.22 | $18.12 | 2.93M |
| 2026-05-26 | $19.33 | +1.36% | $19.22 | $19.76 | $18.90 | 2.92M |