Atlas Energy Solutions Inc. (AESI)
NYSE: AESI · Real-Time Price · USD
13.15
-0.71 (-5.12%)
At close: Jun 27, 2025, 4:00 PM
13.30
+0.15 (1.14%)
After-hours: Jun 27, 2025, 7:44 PM EDT

Atlas Energy Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202513.9413.9513.1413.1513.15-5.12%3,713,915
Jun 26, 202513.1213.9113.0413.8613.865.72%3,787,392
Jun 25, 202513.5613.6913.1013.1113.11-3.32%1,809,651
Jun 24, 202513.6113.8313.5413.5613.56-1.31%1,520,580
Jun 23, 202514.3814.4813.6513.7413.74-4.58%1,687,081
Jun 20, 202514.7114.8614.3914.4014.40-1.17%2,350,973
Jun 18, 202514.5814.9214.5514.5714.57-0.34%1,108,927
Jun 17, 202514.5314.9314.4514.6214.621.39%1,565,025
Jun 16, 202514.5914.6914.2514.4214.42-1.57%1,764,066
Jun 13, 202514.6814.8614.3514.6514.651.74%1,803,385
Jun 12, 202514.1314.4413.9214.4014.400.14%1,182,149
Jun 11, 202514.4014.5714.2114.3814.380.49%1,431,680
Jun 10, 202513.8114.5013.7914.3114.316.32%1,880,518
Jun 9, 202513.3713.7113.2513.4613.462.59%1,391,175
Jun 6, 202513.1313.3112.9613.1213.122.90%1,507,105
Jun 5, 202513.0213.0912.5812.7512.75-1.77%1,900,241
Jun 4, 202513.0313.3012.7612.9812.980.15%3,344,929
Jun 3, 202512.2613.1212.0112.9612.965.88%1,988,815
Jun 2, 202512.4012.6112.0712.2412.240.74%1,196,901
May 30, 202512.3512.3912.0412.1512.15-2.25%1,410,007
May 29, 202512.5612.7312.3012.4312.43-0.16%1,490,835
May 28, 202512.8012.9012.4012.4512.45-1.19%1,404,856
May 27, 202512.6312.6312.3312.6012.601.53%1,443,104
May 23, 202512.2012.5412.2012.4112.41-1.12%1,798,570
May 22, 202512.5712.6612.2012.5512.55-0.55%1,689,750
May 21, 202513.0113.2912.6112.6212.62-3.88%2,210,999
May 20, 202513.2113.2713.0113.1313.13-0.68%1,393,105
May 19, 202513.2313.3613.1613.2213.22-1.93%1,321,663
May 16, 202512.8713.6212.7413.4813.485.56%3,170,382
May 15, 202512.9913.0712.6612.7712.77-3.55%2,105,792
May 14, 202513.1813.5613.1513.2412.99-0.90%2,221,038
May 13, 202513.1813.4913.0513.3613.100.98%1,827,394
May 12, 202513.2013.6513.0013.2312.985.25%2,649,841
May 9, 202512.3812.6912.3012.5712.332.61%1,847,227
May 8, 202511.9512.4011.7612.2512.022.51%2,650,787
May 7, 202512.7112.7211.9011.9511.72-5.01%3,099,912
May 6, 202513.4513.7512.3812.5812.34-10.59%5,319,023
May 5, 202514.1014.2913.9514.0713.80-2.70%1,472,804
May 2, 202514.3614.5614.1214.4614.182.92%793,325
May 1, 202513.5814.2713.5314.0513.783.84%1,299,576
Apr 30, 202514.0414.0413.4213.5313.27-5.38%1,737,775
Apr 29, 202514.3514.4814.1314.3014.03-0.63%1,272,434
Apr 28, 202514.3514.7014.2614.3914.110.98%1,259,749
Apr 25, 202513.8214.3813.8214.2513.980.64%969,650
Apr 24, 202514.0014.2513.8814.1613.892.83%1,067,621
Apr 23, 202514.0314.3413.5113.7713.510.81%1,602,958
Apr 22, 202513.8013.8213.3013.6613.40-0.07%1,339,209
Apr 21, 202513.8414.0713.5113.6713.41-3.26%2,426,484
Apr 17, 202513.7514.4313.7514.1313.863.44%993,182
Apr 16, 202513.4814.2113.4013.6613.402.09%3,098,676