Atlas Energy Solutions Inc. (AESI)
NYSE: AESI · Real-Time Price · USD
12.51
-0.49 (-3.77%)
Aug 1, 2025, 4:00 PM - Market closed
Atlas Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.78 | 12.91 | 12.25 | 12.51 | 12.51 | -3.77% | 1,784,559 |
| Jul 31, 2025 | 13.06 | 13.34 | 12.91 | 13.00 | 13.00 | -1.29% | 1,218,543 |
| Jul 30, 2025 | 13.85 | 13.91 | 13.06 | 13.17 | 13.17 | -5.32% | 1,665,759 |
| Jul 29, 2025 | 14.21 | 14.32 | 13.74 | 13.91 | 13.91 | -1.90% | 879,451 |
| Jul 28, 2025 | 14.33 | 14.49 | 14.06 | 14.18 | 14.18 | 0.93% | 1,211,223 |
| Jul 25, 2025 | 14.02 | 14.09 | 13.86 | 14.05 | 14.05 | - | 970,102 |
| Jul 24, 2025 | 13.83 | 14.09 | 13.69 | 14.05 | 14.05 | 0.29% | 1,169,348 |
| Jul 23, 2025 | 13.57 | 14.22 | 13.56 | 14.01 | 14.01 | 4.32% | 2,112,966 |
| Jul 22, 2025 | 13.21 | 13.59 | 13.10 | 13.43 | 13.43 | 1.74% | 1,474,578 |
| Jul 21, 2025 | 13.63 | 13.63 | 13.13 | 13.20 | 13.20 | -1.64% | 1,609,251 |
| Jul 18, 2025 | 13.83 | 13.83 | 13.30 | 13.42 | 13.42 | -1.40% | 922,420 |
| Jul 17, 2025 | 13.13 | 13.71 | 13.13 | 13.61 | 13.61 | 2.72% | 1,547,349 |
| Jul 16, 2025 | 13.45 | 13.58 | 13.11 | 13.25 | 13.25 | -0.75% | 968,081 |
| Jul 15, 2025 | 13.82 | 13.90 | 13.29 | 13.35 | 13.35 | -4.51% | 1,500,870 |
| Jul 14, 2025 | 14.24 | 14.28 | 13.81 | 13.98 | 13.98 | -2.92% | 890,603 |
| Jul 11, 2025 | 14.12 | 14.41 | 14.02 | 14.40 | 14.40 | 0.98% | 877,557 |
| Jul 10, 2025 | 14.15 | 14.39 | 13.99 | 14.26 | 14.26 | 0.49% | 1,162,672 |
| Jul 9, 2025 | 14.40 | 14.54 | 14.09 | 14.19 | 14.19 | -1.66% | 1,081,374 |
| Jul 8, 2025 | 13.69 | 14.49 | 13.64 | 14.43 | 14.43 | 6.57% | 1,748,880 |
| Jul 7, 2025 | 13.94 | 14.17 | 13.42 | 13.54 | 13.54 | -4.11% | 1,789,619 |
| Jul 3, 2025 | 14.30 | 14.30 | 13.98 | 14.12 | 14.12 | -1.40% | 609,641 |
| Jul 2, 2025 | 14.07 | 14.35 | 13.58 | 14.32 | 14.32 | 4.37% | 2,129,856 |
| Jul 1, 2025 | 13.39 | 13.96 | 13.10 | 13.72 | 13.72 | 2.62% | 1,738,614 |
| Jun 30, 2025 | 13.25 | 13.60 | 13.17 | 13.37 | 13.37 | 1.67% | 3,026,551 |
| Jun 27, 2025 | 13.94 | 13.95 | 13.14 | 13.15 | 13.15 | -5.12% | 3,713,915 |
| Jun 26, 2025 | 13.12 | 13.91 | 13.04 | 13.86 | 13.86 | 5.72% | 3,787,392 |
| Jun 25, 2025 | 13.56 | 13.69 | 13.10 | 13.11 | 13.11 | -3.32% | 1,809,651 |
| Jun 24, 2025 | 13.61 | 13.83 | 13.54 | 13.56 | 13.56 | -1.31% | 1,520,580 |
| Jun 23, 2025 | 14.38 | 14.48 | 13.65 | 13.74 | 13.74 | -4.58% | 1,687,081 |
| Jun 20, 2025 | 14.71 | 14.86 | 14.39 | 14.40 | 14.40 | -1.17% | 2,350,973 |
| Jun 18, 2025 | 14.58 | 14.92 | 14.55 | 14.57 | 14.57 | -0.34% | 1,108,927 |
| Jun 17, 2025 | 14.53 | 14.93 | 14.45 | 14.62 | 14.62 | 1.39% | 1,565,025 |
| Jun 16, 2025 | 14.59 | 14.69 | 14.25 | 14.42 | 14.42 | -1.57% | 1,764,066 |
| Jun 13, 2025 | 14.68 | 14.86 | 14.35 | 14.65 | 14.65 | 1.74% | 1,803,385 |
| Jun 12, 2025 | 14.13 | 14.44 | 13.92 | 14.40 | 14.40 | 0.14% | 1,182,149 |
| Jun 11, 2025 | 14.40 | 14.57 | 14.21 | 14.38 | 14.38 | 0.49% | 1,431,680 |
| Jun 10, 2025 | 13.81 | 14.50 | 13.79 | 14.31 | 14.31 | 6.32% | 1,880,518 |
| Jun 9, 2025 | 13.37 | 13.71 | 13.25 | 13.46 | 13.46 | 2.59% | 1,391,175 |
| Jun 6, 2025 | 13.13 | 13.31 | 12.96 | 13.12 | 13.12 | 2.90% | 1,507,105 |
| Jun 5, 2025 | 13.02 | 13.09 | 12.58 | 12.75 | 12.75 | -1.77% | 1,900,241 |
| Jun 4, 2025 | 13.03 | 13.30 | 12.76 | 12.98 | 12.98 | 0.15% | 3,344,929 |
| Jun 3, 2025 | 12.26 | 13.12 | 12.01 | 12.96 | 12.96 | 5.88% | 1,988,815 |
| Jun 2, 2025 | 12.40 | 12.61 | 12.07 | 12.24 | 12.24 | 0.74% | 1,196,901 |
| May 30, 2025 | 12.35 | 12.39 | 12.04 | 12.15 | 12.15 | -2.25% | 1,410,007 |
| May 29, 2025 | 12.56 | 12.73 | 12.30 | 12.43 | 12.43 | -0.16% | 1,490,835 |
| May 28, 2025 | 12.80 | 12.90 | 12.40 | 12.45 | 12.45 | -1.19% | 1,404,856 |
| May 27, 2025 | 12.63 | 12.63 | 12.33 | 12.60 | 12.60 | 1.53% | 1,443,104 |
| May 23, 2025 | 12.20 | 12.54 | 12.20 | 12.41 | 12.41 | -1.12% | 1,798,570 |
| May 22, 2025 | 12.57 | 12.66 | 12.20 | 12.55 | 12.55 | -0.55% | 1,689,750 |
| May 21, 2025 | 13.01 | 13.29 | 12.61 | 12.62 | 12.62 | -3.88% | 2,210,999 |