Atlas Energy Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	18.32	19.09	17.67	18.71	18.71	2.35%	2,925,955
May 7, 2026	18.01	18.29	17.42	18.28	18.28	-0.60%	5,597,950
May 6, 2026	18.66	18.96	17.82	18.39	18.39	-4.32%	7,910,827
May 5, 2026	17.66	19.61	17.66	19.22	19.22	8.28%	13,373,059
May 4, 2026	17.11	17.85	16.94	17.75	17.75	3.62%	5,874,231
May 1, 2026	17.23	17.81	17.04	17.13	17.13	-1.44%	3,384,372
Apr 30, 2026	16.99	17.38	16.77	17.38	17.38	1.05%	3,663,963
Apr 29, 2026	17.47	17.81	17.01	17.20	17.20	0.58%	5,984,413
Apr 28, 2026	16.88	17.41	16.72	17.10	17.10	2.40%	6,119,806
Apr 27, 2026	16.42	17.08	15.87	16.70	16.70	2.39%	4,657,974
Apr 24, 2026	16.31	16.50	15.98	16.31	16.31	1.24%	4,504,532
Apr 23, 2026	15.33	16.24	15.20	16.11	16.11	4.41%	5,845,054
Apr 22, 2026	14.80	15.51	14.72	15.43	15.43	5.47%	3,073,601
Apr 21, 2026	13.94	14.66	13.94	14.63	14.63	5.94%	4,904,457
Apr 20, 2026	13.33	13.88	13.16	13.81	13.81	3.91%	3,878,419
Apr 17, 2026	13.00	13.74	12.64	13.29	13.29	-1.12%	5,962,224
Apr 16, 2026	13.49	13.74	13.26	13.44	13.44	2.05%	2,957,878
Apr 15, 2026	12.44	13.22	12.42	13.17	13.17	9.84%	7,592,938
Apr 14, 2026	11.71	12.43	11.47	11.99	11.99	2.39%	8,207,367
Apr 13, 2026	11.54	12.44	11.47	11.71	11.71	2.99%	5,847,366
Apr 10, 2026	11.42	11.57	11.10	11.37	11.37	-1.22%	3,991,710
Apr 9, 2026	11.31	11.61	11.23	11.51	11.51	1.68%	8,203,857
Apr 8, 2026	10.57	11.38	10.52	11.32	11.32	0.71%	10,843,912
Apr 7, 2026	11.01	11.30	10.83	11.24	11.24	0.72%	22,337,924
Apr 6, 2026	10.84	11.91	10.64	11.16	11.16	-8.15%	15,063,330
Apr 2, 2026	12.83	13.44	12.13	12.15	12.15	-0.41%	3,578,304
Apr 1, 2026	12.82	12.98	11.85	12.20	12.20	-7.01%	2,957,452
Mar 31, 2026	13.20	13.50	12.85	13.12	13.12	-0.23%	1,409,816
Mar 30, 2026	13.45	13.79	13.09	13.15	13.15	-0.53%	1,989,864
Mar 27, 2026	14.14	14.17	13.19	13.22	13.22	-5.57%	1,819,621
Mar 26, 2026	13.51	14.23	13.51	14.00	14.00	3.24%	2,174,856
Mar 25, 2026	13.27	13.59	13.12	13.56	13.56	0.67%	1,590,430
Mar 24, 2026	12.90	13.81	12.90	13.47	13.47	6.31%	2,329,687
Mar 23, 2026	12.94	13.07	12.19	12.67	12.67	-6.01%	3,439,893
Mar 20, 2026	13.63	13.85	13.40	13.48	13.48	-1.46%	4,360,777
Mar 19, 2026	13.62	13.92	13.29	13.68	13.68	1.11%	1,864,998
Mar 18, 2026	13.98	14.23	13.51	13.53	13.53	-3.22%	2,423,551
Mar 17, 2026	13.26	14.18	13.18	13.98	13.98	5.99%	2,500,561
Mar 16, 2026	13.38	13.67	12.97	13.19	13.19	-3.01%	3,400,291
Mar 13, 2026	13.34	13.66	13.17	13.60	13.60	0.74%	2,311,718
Mar 12, 2026	13.20	13.84	12.95	13.50	13.50	2.27%	4,464,490
Mar 11, 2026	12.28	13.22	12.16	13.20	13.20	6.45%	4,063,553
Mar 10, 2026	11.70	12.59	11.52	12.40	12.40	4.20%	6,545,061
Mar 9, 2026	11.91	12.47	11.65	11.90	11.90	0.93%	3,335,924
Mar 6, 2026	11.47	12.01	11.18	11.79	11.79	4.15%	4,891,565
Mar 5, 2026	10.20	11.36	10.04	11.32	11.32	12.75%	6,983,254
Mar 4, 2026	10.04	10.08	9.51	10.04	10.04	1.31%	2,851,603
Mar 3, 2026	9.81	10.36	9.69	9.91	9.91	-0.50%	3,615,195
Mar 2, 2026	9.82	9.97	9.35	9.96	9.96	3.43%	2,255,252
Feb 27, 2026	9.73	9.82	9.49	9.63	9.63	-2.03%	2,408,556