Atlas Energy Solutions Inc. (AESI)
NYSE: AESI · Real-Time Price · USD
13.22
-0.78 (-5.57%)
At close: Mar 27, 2026, 4:00 PM EDT
12.96
-0.26 (-1.97%)
After-hours: Mar 27, 2026, 7:28 PM EDT
Atlas Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 9.31 | 10.06 | 9.27 | 9.83 | 9.83 | 2.72% | 3,123,582 |
| Feb 25, 2026 | 10.42 | 10.67 | 9.56 | 9.57 | 9.57 | -7.71% | 3,864,394 |
| Feb 24, 2026 | 11.50 | 11.58 | 9.79 | 10.37 | 10.37 | -5.73% | 5,206,159 |
| Feb 23, 2026 | 11.47 | 11.68 | 10.82 | 11.00 | 11.00 | -6.06% | 2,461,596 |
| Feb 20, 2026 | 11.81 | 11.93 | 11.47 | 11.71 | 11.71 | -2.90% | 1,257,852 |
| Feb 19, 2026 | 12.13 | 12.31 | 11.73 | 12.06 | 12.06 | 1.26% | 1,854,638 |
| Feb 18, 2026 | 12.10 | 12.26 | 11.78 | 11.91 | 11.91 | 0.93% | 1,535,068 |
| Feb 17, 2026 | 11.94 | 12.09 | 11.32 | 11.80 | 11.80 | 0.25% | 1,847,696 |
| Feb 13, 2026 | 11.31 | 11.96 | 11.26 | 11.77 | 11.77 | 5.00% | 1,162,867 |
| Feb 12, 2026 | 12.00 | 12.00 | 11.06 | 11.21 | 11.21 | -6.66% | 1,203,328 |
| Feb 11, 2026 | 12.00 | 12.20 | 11.77 | 12.01 | 12.01 | 2.74% | 1,388,331 |
| Feb 10, 2026 | 12.00 | 12.00 | 11.54 | 11.69 | 11.69 | -2.18% | 946,200 |
| Feb 9, 2026 | 11.69 | 11.98 | 11.61 | 11.95 | 11.95 | 1.70% | 1,000,441 |
| Feb 6, 2026 | 11.28 | 11.94 | 11.13 | 11.75 | 11.75 | 5.00% | 3,024,893 |
| Feb 5, 2026 | 11.57 | 11.76 | 10.85 | 11.19 | 11.19 | -5.65% | 2,397,916 |
| Feb 4, 2026 | 12.06 | 12.15 | 11.51 | 11.86 | 11.86 | -1.41% | 2,500,790 |
| Feb 3, 2026 | 11.70 | 12.07 | 11.57 | 12.03 | 12.03 | 2.21% | 2,205,067 |
| Feb 2, 2026 | 11.32 | 11.85 | 11.25 | 11.77 | 11.77 | 0.86% | 2,429,075 |
| Jan 30, 2026 | 11.60 | 11.99 | 11.38 | 11.67 | 11.67 | -1.35% | 2,611,485 |
| Jan 29, 2026 | 11.88 | 12.42 | 11.64 | 11.83 | 11.83 | 1.28% | 4,389,245 |
| Jan 28, 2026 | 11.83 | 11.95 | 11.29 | 11.68 | 11.68 | 0.60% | 2,785,380 |
| Jan 27, 2026 | 11.39 | 11.78 | 11.32 | 11.61 | 11.61 | 0.96% | 2,321,136 |
| Jan 26, 2026 | 11.96 | 12.05 | 11.38 | 11.50 | 11.50 | -3.52% | 3,893,009 |
| Jan 23, 2026 | 12.13 | 12.40 | 11.86 | 11.92 | 11.92 | 0.85% | 1,650,882 |
| Jan 22, 2026 | 11.61 | 12.14 | 11.61 | 11.82 | 11.82 | 1.98% | 3,371,506 |
| Jan 21, 2026 | 11.43 | 11.94 | 11.37 | 11.59 | 11.59 | 3.67% | 1,843,732 |
| Jan 20, 2026 | 11.07 | 11.22 | 10.80 | 11.18 | 11.18 | 1.18% | 1,887,492 |
| Jan 16, 2026 | 11.00 | 11.11 | 10.75 | 11.05 | 11.05 | 1.10% | 1,905,938 |
| Jan 15, 2026 | 10.48 | 11.08 | 10.28 | 10.93 | 10.93 | 2.34% | 1,583,832 |