Atlas Energy Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	10.82	11.23	10.62	10.68	10.68	-0.28%	2,320,768
Jan 13, 2026	10.80	10.98	10.67	10.71	10.71	-0.19%	1,598,537
Jan 12, 2026	10.45	10.80	10.29	10.73	10.73	3.57%	2,259,894
Jan 9, 2026	10.36	10.43	10.05	10.36	10.36	0.58%	1,851,319
Jan 8, 2026	9.80	10.60	9.80	10.30	10.30	4.99%	2,533,092
Jan 7, 2026	10.08	10.12	9.78	9.81	9.81	-2.00%	1,760,820
Jan 6, 2026	9.87	10.08	9.57	10.01	10.01	2.35%	2,611,493
Jan 5, 2026	10.00	10.35	9.20	9.78	9.78	0.62%	2,986,953