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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202510.3010.7710.2410.7310.734.79%1,656,768
Oct 17, 202510.1910.3810.0410.2410.24-0.10%2,302,823
Oct 16, 202510.7110.7810.1610.2510.25-3.94%2,747,499
Oct 15, 202510.9311.1510.6710.6710.67-0.74%1,872,870
Oct 14, 202510.5410.8910.5410.7510.75-0.83%1,488,631
Oct 13, 202510.5710.9010.4310.8410.842.75%2,226,100
Oct 10, 202510.9311.0310.4510.5510.55-4.70%2,989,641
Oct 9, 202511.3011.5610.9911.0711.07-4.57%3,092,368
Oct 8, 202511.6011.8011.3811.6011.600.69%2,197,332
Oct 7, 202511.8912.0011.4411.5211.52-3.19%1,905,538
Oct 6, 202511.7212.1011.6011.9011.902.15%1,536,005
Oct 3, 202511.4911.7611.3711.6511.653.37%1,311,459
Oct 2, 202511.1511.3611.0411.2711.27-0.70%2,191,661
Oct 1, 202511.1611.3810.9911.3511.35-0.18%1,816,938
Sep 30, 202511.5811.6611.2011.3711.37-3.40%2,128,675
Sep 29, 202511.9011.9011.6011.7711.77-1.09%1,565,153
Sep 26, 202511.6812.0811.6111.9011.902.59%1,661,339
Sep 25, 202511.7411.8611.4211.6011.60-2.27%1,759,337
Sep 24, 202511.7512.4011.7511.8711.872.33%2,456,282
Sep 23, 202511.4212.2311.4211.6011.602.65%3,193,674
Sep 22, 202510.7711.3510.6411.3011.304.05%1,672,646
Sep 19, 202510.9811.0010.7110.8610.86-1.72%3,232,404
Sep 18, 202511.1911.2611.0111.0511.05-1,324,903
Sep 17, 202511.1511.4610.9111.0511.05-1.43%1,273,873
Sep 16, 202510.9411.2610.8911.2111.213.60%1,580,008
Sep 15, 202510.8911.1110.7710.8210.820.19%1,489,519
Sep 12, 202510.9411.0410.7510.8010.80-1.19%1,244,190
Sep 11, 202510.4811.0410.4310.9310.932.53%1,773,519
Sep 10, 202510.4710.7210.4110.6610.661.81%2,276,204
Sep 9, 202510.7010.8910.4010.4710.47-2.15%1,724,789
Sep 8, 202510.9410.9810.5910.7010.70-0.83%1,333,059
Sep 5, 202511.0211.1210.6410.7910.79-3.23%2,314,875
Sep 4, 202510.9311.2210.7911.1511.152.48%2,598,183
Sep 3, 202511.1811.3010.8110.8810.88-3.89%2,231,726
Sep 2, 202511.6011.7011.2111.3211.32-3.33%1,255,894
Aug 29, 202511.6911.8211.6111.7111.710.17%1,157,261
Aug 28, 202511.7311.7811.5511.6911.69-0.09%847,931
Aug 27, 202511.5411.8711.5411.7011.700.86%853,987
Aug 26, 202511.7211.8111.5311.6011.60-1.36%1,316,920
Aug 25, 202511.7411.9111.6211.7611.76-0.59%1,185,976
Aug 22, 202511.3112.1011.3111.8311.835.06%1,755,963
Aug 21, 202511.1611.4011.0211.2611.26-1,318,971
Aug 20, 202511.2411.3210.9211.2611.260.45%1,601,345
Aug 19, 202511.3311.5011.0811.2111.21-0.80%1,186,746
Aug 18, 202511.3011.5811.1511.3011.300.44%1,163,742
Aug 15, 202511.2911.4011.1111.2511.25-0.62%1,547,513
Aug 14, 202511.6711.7511.2311.3211.32-6.14%1,491,066
Aug 13, 202511.8512.1511.5712.0611.801.94%1,924,807
Aug 12, 202511.6711.8811.6211.8311.572.96%1,342,308
Aug 11, 202511.6611.7811.3411.4911.24-1.79%1,504,871