Atlas Energy Solutions Inc. (AESI)
NYSE: AESI · Real-Time Price · USD
10.93
+0.27 (2.53%)
At close: Sep 11, 2025, 4:00 PM EDT
10.92
-0.01 (-0.09%)
After-hours: Sep 11, 2025, 7:31 PM EDT

Atlas Energy Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202510.4811.0410.4310.93-2.53%1,772,594
Sep 10, 202510.4710.7210.4110.6610.661.81%2,276,204
Sep 9, 202510.7010.8910.4010.4710.47-2.15%1,724,789
Sep 8, 202510.9410.9810.5910.7010.70-0.83%1,333,059
Sep 5, 202511.0211.1210.6410.7910.79-3.23%2,314,875
Sep 4, 202510.9311.2210.7911.1511.152.48%2,598,183
Sep 3, 202511.1811.3010.8110.8810.88-3.89%2,231,726
Sep 2, 202511.6011.7011.2111.3211.32-3.33%1,255,894
Aug 29, 202511.6911.8211.6111.7111.710.17%1,157,261
Aug 28, 202511.7311.7811.5511.6911.69-0.09%847,931
Aug 27, 202511.5411.8711.5411.7011.700.86%853,987
Aug 26, 202511.7211.8111.5311.6011.60-1.36%1,316,920
Aug 25, 202511.7411.9111.6211.7611.76-0.59%1,185,976
Aug 22, 202511.3112.1011.3111.8311.835.06%1,755,963
Aug 21, 202511.1611.4011.0211.2611.26-1,318,971
Aug 20, 202511.2411.3210.9211.2611.260.45%1,601,345
Aug 19, 202511.3311.5011.0811.2111.21-0.80%1,186,746
Aug 18, 202511.3011.5811.1511.3011.300.44%1,163,742
Aug 15, 202511.2911.4011.1111.2511.25-0.62%1,547,513
Aug 14, 202511.6711.7511.2311.3211.32-6.14%1,491,066
Aug 13, 202511.8512.1511.5712.0611.801.94%1,924,807
Aug 12, 202511.6711.8811.6211.8311.572.96%1,342,308
Aug 11, 202511.6611.7811.3411.4911.24-1.79%1,504,871
Aug 8, 202511.8811.9111.6011.7011.45-0.85%1,459,440
Aug 7, 202512.2312.5711.7011.8011.55-2.72%1,574,006
Aug 6, 202512.5612.6711.7912.1311.87-3.50%2,242,764
Aug 5, 202512.6313.1812.3112.5712.301.37%2,479,136
Aug 4, 202512.6112.6712.2812.4012.13-0.88%1,702,768
Aug 1, 202512.7812.9112.2512.5112.24-3.77%1,784,559
Jul 31, 202513.0613.3412.9113.0012.72-1.29%1,218,543
Jul 30, 202513.8513.9113.0613.1712.89-5.32%1,665,759
Jul 29, 202514.2114.3213.7413.9113.61-1.90%879,451
Jul 28, 202514.3314.4914.0614.1813.870.93%1,211,223
Jul 25, 202514.0214.0913.8614.0513.75-970,102
Jul 24, 202513.8314.0913.6914.0513.750.29%1,169,348
Jul 23, 202513.5714.2213.5614.0113.714.32%2,112,966
Jul 22, 202513.2113.5913.1013.4313.141.74%1,474,578
Jul 21, 202513.6313.6313.1313.2012.92-1.64%1,609,251
Jul 18, 202513.8313.8313.3013.4213.13-1.40%922,420
Jul 17, 202513.1313.7113.1313.6113.322.72%1,547,349
Jul 16, 202513.4513.5813.1113.2512.96-0.75%968,081
Jul 15, 202513.8213.9013.2913.3513.06-4.51%1,500,870
Jul 14, 202514.2414.2813.8113.9813.68-2.92%890,603
Jul 11, 202514.1214.4114.0214.4014.090.98%877,557
Jul 10, 202514.1514.3913.9914.2613.950.49%1,162,672
Jul 9, 202514.4014.5414.0914.1913.88-1.66%1,081,374
Jul 8, 202513.6914.4913.6414.4314.126.57%1,748,880
Jul 7, 202513.9414.1713.4213.5413.25-4.11%1,789,619
Jul 3, 202514.3014.3013.9814.1213.82-1.40%609,641
Jul 2, 202514.0714.3513.5814.3214.014.37%2,129,856