Skip to main content
Atlas Energy Solutions Inc. (AESI)
NYSE: AESI · Real-Time Price · USD
21.44
+0.11 (0.52%)
Dec 20, 2024, 4:00 PM EST - Market closed

Atlas Energy Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202421.0321.5621.0321.4421.440.52%1,888,998
Dec 19, 202421.6922.3921.1821.3321.33-0.47%1,121,500
Dec 18, 202422.5122.9821.2621.4321.43-4.76%1,013,137
Dec 17, 202422.7222.9522.3222.5022.50-2.22%849,800
Dec 16, 202423.0723.4122.8623.0123.01-0.65%1,007,500
Dec 13, 202422.7523.2322.5723.1623.162.39%1,099,900
Dec 12, 202422.8623.1422.2022.6222.62-0.79%846,900
Dec 11, 202423.4323.6022.5822.8022.80-1.85%1,459,300
Dec 10, 202422.8823.8222.6023.2323.232.33%1,196,974
Dec 9, 202422.6223.3222.5122.7022.701.48%650,930
Dec 6, 202423.3423.3522.2822.3722.37-4.44%991,600
Dec 5, 202423.6224.0723.1223.4123.41-0.26%973,900
Dec 4, 202424.0024.2423.1923.4723.47-2.25%997,400
Dec 3, 202423.5724.1923.2924.0124.012.43%1,234,659
Dec 2, 202423.6223.7222.8723.4423.44-0.55%1,081,327
Nov 29, 202423.6723.7423.1823.5723.570.64%701,300
Nov 27, 202423.7024.1023.1923.4223.42-0.55%914,900
Nov 26, 202423.5023.9723.1423.5523.55-0.72%1,780,423
Nov 25, 202424.1424.3423.2923.7223.720.55%13,049,863
Nov 22, 202423.8523.9923.2523.5923.599.67%4,675,272
Nov 21, 202421.3721.7321.2121.5121.511.41%419,600
Nov 20, 202421.1821.3120.6121.2121.211.39%586,100
Nov 19, 202420.6921.0620.5620.9220.92-0.05%401,000
Nov 18, 202420.3021.0720.1320.9320.934.91%645,531
Nov 15, 202420.3720.8819.8219.9519.95-1.48%729,550
Nov 14, 202421.0421.1620.1320.2520.25-4.12%981,600
Nov 13, 202421.5521.5520.9321.1221.12-1.77%637,200
Nov 12, 202421.1521.6721.0121.5021.50-2.32%1,134,719
Nov 11, 202420.7022.1220.5722.0122.016.64%1,090,830
Nov 8, 202420.7220.9620.5220.6420.640.19%860,300
Nov 7, 202420.5220.7920.1920.6020.60-3.87%1,172,502
Nov 6, 202420.9521.6920.8621.4321.196.19%2,448,995
Nov 5, 202420.1720.4119.8920.1819.951.10%676,018
Nov 4, 202419.3320.2019.1119.9619.744.18%1,205,001
Nov 1, 202419.8719.8919.1419.1618.95-2.10%885,705
Oct 31, 202419.9720.1219.3319.5719.35-1.36%761,000
Oct 30, 202420.2520.6519.8219.8419.62-2.60%730,135
Oct 29, 202420.8822.0620.0820.3720.141.75%2,796,517
Oct 28, 202419.6520.1619.6320.0219.80-0.05%771,300
Oct 25, 202419.8920.2219.6820.0319.812.04%1,151,007
Oct 24, 202419.8819.9819.3319.6319.41-0.61%950,758
Oct 23, 202420.1820.3819.7219.7519.53-2.61%981,504
Oct 22, 202419.9520.4019.7220.2820.052.11%782,290
Oct 21, 202420.1120.3019.8119.8619.64-0.40%902,401
Oct 18, 202420.0620.1119.5819.9419.72-0.40%788,124
Oct 17, 202420.2720.4319.6820.0219.80-1.72%985,225
Oct 16, 202420.4320.6219.9320.3720.141.95%1,115,900
Oct 15, 202419.7320.2519.7219.9819.76-2.06%674,900
Oct 14, 202420.1720.6019.9920.4020.17-0.24%663,316
Oct 11, 202420.1720.9120.1720.4520.22-0.63%1,021,900
Oct 10, 202420.7020.8519.4720.5820.35-4.94%3,557,500
Oct 9, 202421.5422.1021.4421.6521.41-0.69%456,701
Oct 8, 202422.3422.3821.7721.8021.56-3.63%540,522
Oct 7, 202422.8322.8322.2922.6222.37-0.40%568,606
Oct 4, 202422.8023.3022.4322.7122.461.20%657,728
Oct 3, 202422.0922.5921.2522.4422.190.67%1,028,461
Oct 2, 202422.3722.5822.0122.2922.041.83%558,800
Oct 1, 202421.7022.0321.4721.8921.640.41%526,925
Sep 30, 202421.2621.8121.2321.8021.561.82%610,459
Sep 27, 202421.5321.7721.1621.4121.170.61%718,300
Sep 26, 202422.1722.4521.1221.2821.04-6.30%929,700
Sep 25, 202422.8823.0122.6222.7122.46-1.77%641,200
Sep 24, 202423.6823.7223.1023.1222.86-0.47%457,100
Sep 23, 202422.8123.3022.8123.2322.972.52%599,422
Sep 20, 202422.3523.1222.0122.6622.411.71%1,244,422
Sep 19, 202422.3522.4621.9322.2822.032.63%343,918
Sep 18, 202421.7222.3921.5521.7121.47-0.23%831,500
Sep 17, 202421.4221.9421.4021.7621.521.82%637,828
Sep 16, 202420.8621.3820.6521.3721.133.54%575,400
Sep 13, 202420.4820.9120.3920.6420.412.38%514,400
Sep 12, 202420.0020.3819.8320.1619.931.77%544,908
Sep 11, 202419.9020.0419.3419.8119.59-0.45%571,400
Sep 10, 202419.9520.2619.3119.9019.680.10%1,184,134
Sep 9, 202420.2520.5019.8419.8819.66-1.68%1,186,164
Sep 6, 202420.4421.0420.2220.2219.99-1.12%1,476,504
Sep 5, 202420.3120.4719.8520.4520.222.05%1,067,315
Sep 4, 202420.3720.5720.0220.0419.82-1.38%654,200
Sep 3, 202420.6220.8920.0720.3220.09-3.65%768,329
Aug 30, 202420.8221.1320.7221.0920.850.38%554,800
Aug 29, 202420.8621.2120.6121.0120.771.30%395,745
Aug 28, 202421.2221.3120.7220.7420.51-3.67%812,900
Aug 27, 202421.2421.6721.2121.5321.290.42%1,062,553
Aug 26, 202421.4021.8021.3321.4421.201.61%670,024
Aug 23, 202420.2621.2220.2021.1020.865.76%505,200
Aug 22, 202420.2720.4019.8619.9519.73-1.09%573,948
Aug 21, 202420.1120.2819.8720.1719.940.90%549,819
Aug 20, 202420.2620.2919.5119.9919.77-1.58%783,000
Aug 19, 202420.2420.4420.0320.3120.080.84%313,500
Aug 16, 202420.0620.3219.9620.1419.910.10%362,826
Aug 15, 202419.6220.3419.5520.1219.893.07%430,997
Aug 14, 202419.7319.7519.4719.5219.07-0.05%326,100
Aug 13, 202419.8619.8819.3019.5319.08-1.66%473,100
Aug 12, 202419.5720.1019.5319.8619.411.79%405,700
Aug 9, 202419.9220.0819.5119.5119.06-2.25%504,563
Aug 8, 202419.1620.0419.1019.9619.504.18%669,900
Aug 7, 202419.9619.9618.9719.1618.720.05%927,139
Aug 6, 202418.4419.5618.0219.1518.715.63%1,868,404
Aug 5, 202418.0218.3617.4918.1317.72-4.23%899,736
Aug 2, 202420.1120.1118.7218.9318.50-7.70%756,800
Aug 1, 202421.2221.2220.2020.5120.04-3.44%753,922