Atlas Energy Solutions Inc. (AESI)
NYSE: AESI · Real-Time Price · USD
11.05
-0.16 (-1.43%)
At close: Sep 17, 2025, 4:00 PM EDT
11.17
+0.12 (1.09%)
After-hours: Sep 17, 2025, 5:01 PM EDT
Atlas Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 11.15 | 11.46 | 10.91 | 11.05 | 11.05 | -1.43% | 1,273,772 |
| Sep 16, 2025 | 10.94 | 11.26 | 10.89 | 11.21 | 11.21 | 3.60% | 1,580,008 |
| Sep 15, 2025 | 10.89 | 11.11 | 10.77 | 10.82 | 10.82 | 0.19% | 1,489,519 |
| Sep 12, 2025 | 10.94 | 11.04 | 10.75 | 10.80 | 10.80 | -1.19% | 1,244,190 |
| Sep 11, 2025 | 10.48 | 11.04 | 10.43 | 10.93 | 10.93 | 2.53% | 1,773,519 |
| Sep 10, 2025 | 10.47 | 10.72 | 10.41 | 10.66 | 10.66 | 1.81% | 2,276,204 |
| Sep 9, 2025 | 10.70 | 10.89 | 10.40 | 10.47 | 10.47 | -2.15% | 1,724,789 |
| Sep 8, 2025 | 10.94 | 10.98 | 10.59 | 10.70 | 10.70 | -0.83% | 1,333,059 |
| Sep 5, 2025 | 11.02 | 11.12 | 10.64 | 10.79 | 10.79 | -3.23% | 2,314,875 |
| Sep 4, 2025 | 10.93 | 11.22 | 10.79 | 11.15 | 11.15 | 2.48% | 2,598,183 |
| Sep 3, 2025 | 11.18 | 11.30 | 10.81 | 10.88 | 10.88 | -3.89% | 2,231,726 |
| Sep 2, 2025 | 11.60 | 11.70 | 11.21 | 11.32 | 11.32 | -3.33% | 1,255,894 |
| Aug 29, 2025 | 11.69 | 11.82 | 11.61 | 11.71 | 11.71 | 0.17% | 1,157,261 |
| Aug 28, 2025 | 11.73 | 11.78 | 11.55 | 11.69 | 11.69 | -0.09% | 847,931 |
| Aug 27, 2025 | 11.54 | 11.87 | 11.54 | 11.70 | 11.70 | 0.86% | 853,987 |
| Aug 26, 2025 | 11.72 | 11.81 | 11.53 | 11.60 | 11.60 | -1.36% | 1,316,920 |
| Aug 25, 2025 | 11.74 | 11.91 | 11.62 | 11.76 | 11.76 | -0.59% | 1,185,976 |
| Aug 22, 2025 | 11.31 | 12.10 | 11.31 | 11.83 | 11.83 | 5.06% | 1,755,963 |
| Aug 21, 2025 | 11.16 | 11.40 | 11.02 | 11.26 | 11.26 | - | 1,318,971 |
| Aug 20, 2025 | 11.24 | 11.32 | 10.92 | 11.26 | 11.26 | 0.45% | 1,601,345 |
| Aug 19, 2025 | 11.33 | 11.50 | 11.08 | 11.21 | 11.21 | -0.80% | 1,186,746 |
| Aug 18, 2025 | 11.30 | 11.58 | 11.15 | 11.30 | 11.30 | 0.44% | 1,163,742 |
| Aug 15, 2025 | 11.29 | 11.40 | 11.11 | 11.25 | 11.25 | -0.62% | 1,547,513 |
| Aug 14, 2025 | 11.67 | 11.75 | 11.23 | 11.32 | 11.32 | -6.14% | 1,491,066 |
| Aug 13, 2025 | 11.85 | 12.15 | 11.57 | 12.06 | 11.80 | 1.94% | 1,924,807 |
| Aug 12, 2025 | 11.67 | 11.88 | 11.62 | 11.83 | 11.57 | 2.96% | 1,342,308 |
| Aug 11, 2025 | 11.66 | 11.78 | 11.34 | 11.49 | 11.24 | -1.79% | 1,504,871 |
| Aug 8, 2025 | 11.88 | 11.91 | 11.60 | 11.70 | 11.45 | -0.85% | 1,459,440 |
| Aug 7, 2025 | 12.23 | 12.57 | 11.70 | 11.80 | 11.55 | -2.72% | 1,574,006 |
| Aug 6, 2025 | 12.56 | 12.67 | 11.79 | 12.13 | 11.87 | -3.50% | 2,242,764 |
| Aug 5, 2025 | 12.63 | 13.18 | 12.31 | 12.57 | 12.30 | 1.37% | 2,479,136 |
| Aug 4, 2025 | 12.61 | 12.67 | 12.28 | 12.40 | 12.13 | -0.88% | 1,702,768 |
| Aug 1, 2025 | 12.78 | 12.91 | 12.25 | 12.51 | 12.24 | -3.77% | 1,784,559 |
| Jul 31, 2025 | 13.06 | 13.34 | 12.91 | 13.00 | 12.72 | -1.29% | 1,218,543 |
| Jul 30, 2025 | 13.85 | 13.91 | 13.06 | 13.17 | 12.89 | -5.32% | 1,665,759 |
| Jul 29, 2025 | 14.21 | 14.32 | 13.74 | 13.91 | 13.61 | -1.90% | 879,451 |
| Jul 28, 2025 | 14.33 | 14.49 | 14.06 | 14.18 | 13.87 | 0.93% | 1,211,223 |
| Jul 25, 2025 | 14.02 | 14.09 | 13.86 | 14.05 | 13.75 | - | 970,102 |
| Jul 24, 2025 | 13.83 | 14.09 | 13.69 | 14.05 | 13.75 | 0.29% | 1,169,348 |
| Jul 23, 2025 | 13.57 | 14.22 | 13.56 | 14.01 | 13.71 | 4.32% | 2,112,966 |
| Jul 22, 2025 | 13.21 | 13.59 | 13.10 | 13.43 | 13.14 | 1.74% | 1,474,578 |
| Jul 21, 2025 | 13.63 | 13.63 | 13.13 | 13.20 | 12.92 | -1.64% | 1,609,251 |
| Jul 18, 2025 | 13.83 | 13.83 | 13.30 | 13.42 | 13.13 | -1.40% | 922,420 |
| Jul 17, 2025 | 13.13 | 13.71 | 13.13 | 13.61 | 13.32 | 2.72% | 1,547,349 |
| Jul 16, 2025 | 13.45 | 13.58 | 13.11 | 13.25 | 12.96 | -0.75% | 968,081 |
| Jul 15, 2025 | 13.82 | 13.90 | 13.29 | 13.35 | 13.06 | -4.51% | 1,500,870 |
| Jul 14, 2025 | 14.24 | 14.28 | 13.81 | 13.98 | 13.68 | -2.92% | 890,603 |
| Jul 11, 2025 | 14.12 | 14.41 | 14.02 | 14.40 | 14.09 | 0.98% | 877,557 |
| Jul 10, 2025 | 14.15 | 14.39 | 13.99 | 14.26 | 13.95 | 0.49% | 1,162,672 |
| Jul 9, 2025 | 14.40 | 14.54 | 14.09 | 14.19 | 13.88 | -1.66% | 1,081,374 |