Atlas Energy Solutions Inc. (AESI)
NYSE: AESI · Real-Time Price · USD
10.73
+0.49 (4.79%)
At close: Oct 20, 2025, 4:00 PM EDT
10.69
-0.04 (-0.37%)
After-hours: Oct 20, 2025, 7:00 PM EDT
Atlas Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 10.30 | 10.77 | 10.24 | 10.73 | 10.73 | 4.79% | 1,656,768 |
| Oct 17, 2025 | 10.19 | 10.38 | 10.04 | 10.24 | 10.24 | -0.10% | 2,302,823 |
| Oct 16, 2025 | 10.71 | 10.78 | 10.16 | 10.25 | 10.25 | -3.94% | 2,747,499 |
| Oct 15, 2025 | 10.93 | 11.15 | 10.67 | 10.67 | 10.67 | -0.74% | 1,872,870 |
| Oct 14, 2025 | 10.54 | 10.89 | 10.54 | 10.75 | 10.75 | -0.83% | 1,488,631 |
| Oct 13, 2025 | 10.57 | 10.90 | 10.43 | 10.84 | 10.84 | 2.75% | 2,226,100 |
| Oct 10, 2025 | 10.93 | 11.03 | 10.45 | 10.55 | 10.55 | -4.70% | 2,989,641 |
| Oct 9, 2025 | 11.30 | 11.56 | 10.99 | 11.07 | 11.07 | -4.57% | 3,092,368 |
| Oct 8, 2025 | 11.60 | 11.80 | 11.38 | 11.60 | 11.60 | 0.69% | 2,197,332 |
| Oct 7, 2025 | 11.89 | 12.00 | 11.44 | 11.52 | 11.52 | -3.19% | 1,905,538 |
| Oct 6, 2025 | 11.72 | 12.10 | 11.60 | 11.90 | 11.90 | 2.15% | 1,536,005 |
| Oct 3, 2025 | 11.49 | 11.76 | 11.37 | 11.65 | 11.65 | 3.37% | 1,311,459 |
| Oct 2, 2025 | 11.15 | 11.36 | 11.04 | 11.27 | 11.27 | -0.70% | 2,191,661 |
| Oct 1, 2025 | 11.16 | 11.38 | 10.99 | 11.35 | 11.35 | -0.18% | 1,816,938 |
| Sep 30, 2025 | 11.58 | 11.66 | 11.20 | 11.37 | 11.37 | -3.40% | 2,128,675 |
| Sep 29, 2025 | 11.90 | 11.90 | 11.60 | 11.77 | 11.77 | -1.09% | 1,565,153 |
| Sep 26, 2025 | 11.68 | 12.08 | 11.61 | 11.90 | 11.90 | 2.59% | 1,661,339 |
| Sep 25, 2025 | 11.74 | 11.86 | 11.42 | 11.60 | 11.60 | -2.27% | 1,759,337 |
| Sep 24, 2025 | 11.75 | 12.40 | 11.75 | 11.87 | 11.87 | 2.33% | 2,456,282 |
| Sep 23, 2025 | 11.42 | 12.23 | 11.42 | 11.60 | 11.60 | 2.65% | 3,193,674 |
| Sep 22, 2025 | 10.77 | 11.35 | 10.64 | 11.30 | 11.30 | 4.05% | 1,672,646 |
| Sep 19, 2025 | 10.98 | 11.00 | 10.71 | 10.86 | 10.86 | -1.72% | 3,232,404 |
| Sep 18, 2025 | 11.19 | 11.26 | 11.01 | 11.05 | 11.05 | - | 1,324,903 |
| Sep 17, 2025 | 11.15 | 11.46 | 10.91 | 11.05 | 11.05 | -1.43% | 1,273,873 |
| Sep 16, 2025 | 10.94 | 11.26 | 10.89 | 11.21 | 11.21 | 3.60% | 1,580,008 |
| Sep 15, 2025 | 10.89 | 11.11 | 10.77 | 10.82 | 10.82 | 0.19% | 1,489,519 |
| Sep 12, 2025 | 10.94 | 11.04 | 10.75 | 10.80 | 10.80 | -1.19% | 1,244,190 |
| Sep 11, 2025 | 10.48 | 11.04 | 10.43 | 10.93 | 10.93 | 2.53% | 1,773,519 |
| Sep 10, 2025 | 10.47 | 10.72 | 10.41 | 10.66 | 10.66 | 1.81% | 2,276,204 |
| Sep 9, 2025 | 10.70 | 10.89 | 10.40 | 10.47 | 10.47 | -2.15% | 1,724,789 |
| Sep 8, 2025 | 10.94 | 10.98 | 10.59 | 10.70 | 10.70 | -0.83% | 1,333,059 |
| Sep 5, 2025 | 11.02 | 11.12 | 10.64 | 10.79 | 10.79 | -3.23% | 2,314,875 |
| Sep 4, 2025 | 10.93 | 11.22 | 10.79 | 11.15 | 11.15 | 2.48% | 2,598,183 |
| Sep 3, 2025 | 11.18 | 11.30 | 10.81 | 10.88 | 10.88 | -3.89% | 2,231,726 |
| Sep 2, 2025 | 11.60 | 11.70 | 11.21 | 11.32 | 11.32 | -3.33% | 1,255,894 |
| Aug 29, 2025 | 11.69 | 11.82 | 11.61 | 11.71 | 11.71 | 0.17% | 1,157,261 |
| Aug 28, 2025 | 11.73 | 11.78 | 11.55 | 11.69 | 11.69 | -0.09% | 847,931 |
| Aug 27, 2025 | 11.54 | 11.87 | 11.54 | 11.70 | 11.70 | 0.86% | 853,987 |
| Aug 26, 2025 | 11.72 | 11.81 | 11.53 | 11.60 | 11.60 | -1.36% | 1,316,920 |
| Aug 25, 2025 | 11.74 | 11.91 | 11.62 | 11.76 | 11.76 | -0.59% | 1,185,976 |
| Aug 22, 2025 | 11.31 | 12.10 | 11.31 | 11.83 | 11.83 | 5.06% | 1,755,963 |
| Aug 21, 2025 | 11.16 | 11.40 | 11.02 | 11.26 | 11.26 | - | 1,318,971 |
| Aug 20, 2025 | 11.24 | 11.32 | 10.92 | 11.26 | 11.26 | 0.45% | 1,601,345 |
| Aug 19, 2025 | 11.33 | 11.50 | 11.08 | 11.21 | 11.21 | -0.80% | 1,186,746 |
| Aug 18, 2025 | 11.30 | 11.58 | 11.15 | 11.30 | 11.30 | 0.44% | 1,163,742 |
| Aug 15, 2025 | 11.29 | 11.40 | 11.11 | 11.25 | 11.25 | -0.62% | 1,547,513 |
| Aug 14, 2025 | 11.67 | 11.75 | 11.23 | 11.32 | 11.32 | -6.14% | 1,491,066 |
| Aug 13, 2025 | 11.85 | 12.15 | 11.57 | 12.06 | 11.80 | 1.94% | 1,924,807 |
| Aug 12, 2025 | 11.67 | 11.88 | 11.62 | 11.83 | 11.57 | 2.96% | 1,342,308 |
| Aug 11, 2025 | 11.66 | 11.78 | 11.34 | 11.49 | 11.24 | -1.79% | 1,504,871 |