Atlas Energy Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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