Atlas Energy Solutions Inc. (AESI)

NYSE: AESI · Real-Time Price · USD

12.72

+0.68 (5.65%)

At close: Oct 5, 2026, 4:00 PM EDT

12.89

+0.17 (1.34%)

Pre-market: Oct 6, 2026, 5:31 AM EDT

Atlas Energy Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	12.17	13.08	12.17	12.72	12.72	5.65%	4,748,924
Oct 2, 2026	11.57	12.14	11.54	12.04	12.04	2.99%	2,677,629
Oct 1, 2026	12.30	12.30	11.67	11.69	11.69	-2.66%	2,854,714
Sep 30, 2026	11.75	12.31	11.26	12.01	12.01	3.09%	4,654,097
Sep 29, 2026	12.37	12.44	11.60	11.65	11.65	-5.28%	4,271,902
Sep 28, 2026	12.75	12.89	12.13	12.30	12.30	-1.36%	4,823,686
Sep 25, 2026	12.30	13.34	12.25	12.47	12.47	13.47%	12,153,821
Sep 24, 2026	11.47	11.52	10.97	10.99	10.99	-4.60%	4,257,459
Sep 23, 2026	11.89	11.90	11.46	11.52	11.52	-4.00%	3,615,149
Sep 22, 2026	12.94	13.05	11.91	12.00	12.00	-9.57%	3,942,602
Sep 21, 2026	13.54	13.68	12.87	13.27	13.27	-2.07%	2,405,830
Sep 18, 2026	13.52	13.66	13.34	13.55	13.55	0.97%	2,194,296
Sep 17, 2026	13.65	14.14	13.37	13.42	13.42	-1.11%	1,824,861
Sep 16, 2026	13.70	13.95	13.23	13.57	13.57	-0.44%	2,926,172
Sep 15, 2026	13.26	13.87	13.16	13.63	13.63	3.73%	2,919,842
Sep 14, 2026	13.66	13.66	12.83	13.14	13.14	-7.20%	3,302,188
Sep 11, 2026	14.00	14.41	13.80	14.16	14.16	2.09%	2,300,135
Sep 10, 2026	14.72	14.72	13.83	13.87	13.87	-4.87%	3,506,420
Sep 9, 2026	14.19	14.61	13.73	14.58	14.58	4.22%	3,578,321
Sep 8, 2026	13.82	14.42	13.67	13.99	13.99	3.94%	3,233,891
Sep 4, 2026	13.12	13.56	12.97	13.46	13.46	2.20%	4,155,763
Sep 3, 2026	12.95	13.34	12.80	13.17	13.17	1.07%	2,615,002
Sep 2, 2026	12.69	13.08	12.30	13.03	13.03	2.76%	4,867,429
Sep 1, 2026	13.06	13.43	12.62	12.68	12.68	-3.21%	2,626,096
Aug 31, 2026	13.18	13.47	12.99	13.10	13.10	1.95%	2,428,648
Aug 28, 2026	12.93	13.12	12.77	12.85	12.85	-1.15%	1,477,087
Aug 27, 2026	12.17	13.12	12.07	13.00	13.00	7.71%	2,220,174
Aug 26, 2026	11.91	12.30	11.77	12.07	12.07	0.42%	2,414,268
Aug 25, 2026	11.90	12.61	11.84	12.02	12.02	1.01%	2,294,247
Aug 24, 2026	12.43	12.48	11.83	11.90	11.90	-5.41%	2,677,567
Aug 21, 2026	13.10	13.10	12.34	12.58	12.58	-3.16%	3,646,070
Aug 20, 2026	13.16	13.69	12.70	12.99	12.99	-0.31%	4,888,031
Aug 19, 2026	12.87	13.15	12.51	13.03	13.03	3.00%	3,410,729
Aug 18, 2026	12.77	12.99	12.38	12.65	12.65	-1.33%	2,052,611
Aug 17, 2026	12.64	13.07	12.58	12.82	12.82	2.97%	3,761,007
Aug 14, 2026	11.82	12.63	11.75	12.45	12.45	5.60%	3,011,067
Aug 13, 2026	11.70	12.07	11.45	11.79	11.79	0.43%	2,600,158
Aug 12, 2026	12.04	12.24	11.59	11.74	11.74	-2.00%	2,192,945
Aug 11, 2026	11.78	12.34	11.76	11.98	11.98	1.70%	2,579,455
Aug 10, 2026	11.44	11.92	11.44	11.78	11.78	4.53%	2,061,759
Aug 7, 2026	10.76	11.59	10.75	11.27	11.27	1.81%	2,194,167
Aug 6, 2026	10.54	11.22	10.32	11.07	11.07	3.75%	3,843,885
Aug 5, 2026	10.52	11.00	10.32	10.67	10.67	-2.38%	4,081,516
Aug 4, 2026	9.92	11.21	9.54	10.93	10.93	-	9,376,569
Aug 3, 2026	10.44	11.06	10.30	10.93	10.93	1.30%	3,947,683
Jul 31, 2026	10.53	10.88	10.01	10.79	10.79	4.76%	3,313,453
Jul 30, 2026	10.44	10.68	10.15	10.30	10.30	1.18%	5,211,853
Jul 29, 2026	11.13	11.38	10.14	10.18	10.18	-7.29%	4,756,458
Jul 28, 2026	11.24	11.34	10.56	10.98	10.98	-4.02%	5,682,674
Jul 27, 2026	11.67	12.09	11.35	11.44	11.44	-4.35%	5,520,422