Atlas Energy Solutions Inc. (AESI)
NYSE: AESI · Real-Time Price · USD
13.12
+0.37 (2.90%)
At close: Jun 6, 2025, 4:00 PM
13.30
+0.18 (1.37%)
After-hours: Jun 6, 2025, 4:59 PM EDT
Atlas Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 13.13 | 13.31 | 12.96 | 13.12 | 13.12 | 2.90% | 1,506,405 |
| Jun 5, 2025 | 13.02 | 13.09 | 12.58 | 12.75 | 12.75 | -1.77% | 1,900,241 |
| Jun 4, 2025 | 13.03 | 13.30 | 12.76 | 12.98 | 12.98 | 0.15% | 3,344,929 |
| Jun 3, 2025 | 12.26 | 13.12 | 12.01 | 12.96 | 12.96 | 5.88% | 1,988,815 |
| Jun 2, 2025 | 12.40 | 12.61 | 12.07 | 12.24 | 12.24 | 0.74% | 1,196,901 |
| May 30, 2025 | 12.35 | 12.39 | 12.04 | 12.15 | 12.15 | -2.25% | 1,410,007 |
| May 29, 2025 | 12.56 | 12.73 | 12.30 | 12.43 | 12.43 | -0.16% | 1,490,835 |
| May 28, 2025 | 12.80 | 12.90 | 12.40 | 12.45 | 12.45 | -1.19% | 1,404,856 |
| May 27, 2025 | 12.63 | 12.63 | 12.33 | 12.60 | 12.60 | 1.53% | 1,443,104 |
| May 23, 2025 | 12.20 | 12.54 | 12.20 | 12.41 | 12.41 | -1.12% | 1,798,570 |
| May 22, 2025 | 12.57 | 12.66 | 12.20 | 12.55 | 12.55 | -0.55% | 1,689,750 |
| May 21, 2025 | 13.01 | 13.29 | 12.61 | 12.62 | 12.62 | -3.88% | 2,210,999 |
| May 20, 2025 | 13.21 | 13.27 | 13.01 | 13.13 | 13.13 | -0.68% | 1,393,105 |
| May 19, 2025 | 13.23 | 13.36 | 13.16 | 13.22 | 13.22 | -1.93% | 1,321,663 |
| May 16, 2025 | 12.87 | 13.62 | 12.74 | 13.48 | 13.48 | 5.56% | 3,170,382 |
| May 15, 2025 | 12.99 | 13.07 | 12.66 | 12.77 | 12.77 | -3.55% | 2,105,792 |
| May 14, 2025 | 13.18 | 13.56 | 13.15 | 13.24 | 12.99 | -0.90% | 2,221,038 |
| May 13, 2025 | 13.18 | 13.49 | 13.05 | 13.36 | 13.10 | 0.98% | 1,827,394 |
| May 12, 2025 | 13.20 | 13.65 | 13.00 | 13.23 | 12.98 | 5.25% | 2,649,841 |
| May 9, 2025 | 12.38 | 12.69 | 12.30 | 12.57 | 12.33 | 2.61% | 1,847,227 |
| May 8, 2025 | 11.95 | 12.40 | 11.76 | 12.25 | 12.02 | 2.51% | 2,650,787 |
| May 7, 2025 | 12.71 | 12.72 | 11.90 | 11.95 | 11.72 | -5.01% | 3,099,912 |
| May 6, 2025 | 13.45 | 13.75 | 12.38 | 12.58 | 12.34 | -10.59% | 5,319,023 |
| May 5, 2025 | 14.10 | 14.29 | 13.95 | 14.07 | 13.80 | -2.70% | 1,472,804 |
| May 2, 2025 | 14.36 | 14.56 | 14.12 | 14.46 | 14.18 | 2.92% | 793,325 |
| May 1, 2025 | 13.58 | 14.27 | 13.53 | 14.05 | 13.78 | 3.84% | 1,299,576 |
| Apr 30, 2025 | 14.04 | 14.04 | 13.42 | 13.53 | 13.27 | -5.38% | 1,737,775 |
| Apr 29, 2025 | 14.35 | 14.48 | 14.13 | 14.30 | 14.03 | -0.63% | 1,272,434 |
| Apr 28, 2025 | 14.35 | 14.70 | 14.26 | 14.39 | 14.11 | 0.98% | 1,259,749 |
| Apr 25, 2025 | 13.82 | 14.38 | 13.82 | 14.25 | 13.98 | 0.64% | 969,650 |
| Apr 24, 2025 | 14.00 | 14.25 | 13.88 | 14.16 | 13.89 | 2.83% | 1,067,621 |
| Apr 23, 2025 | 14.03 | 14.34 | 13.51 | 13.77 | 13.51 | 0.81% | 1,602,958 |
| Apr 22, 2025 | 13.80 | 13.82 | 13.30 | 13.66 | 13.40 | -0.07% | 1,339,209 |
| Apr 21, 2025 | 13.84 | 14.07 | 13.51 | 13.67 | 13.41 | -3.26% | 2,426,484 |
| Apr 17, 2025 | 13.75 | 14.43 | 13.75 | 14.13 | 13.86 | 3.44% | 993,182 |
| Apr 16, 2025 | 13.48 | 14.21 | 13.40 | 13.66 | 13.40 | 2.09% | 3,098,676 |
| Apr 15, 2025 | 13.41 | 13.66 | 13.24 | 13.38 | 13.12 | -1.25% | 1,057,104 |
| Apr 14, 2025 | 14.17 | 14.21 | 13.37 | 13.55 | 13.29 | -1.67% | 1,946,910 |
| Apr 11, 2025 | 13.52 | 13.86 | 13.00 | 13.78 | 13.52 | 2.53% | 1,383,370 |
| Apr 10, 2025 | 13.83 | 14.16 | 13.17 | 13.44 | 13.18 | -8.32% | 3,271,396 |
| Apr 9, 2025 | 12.59 | 14.75 | 12.41 | 14.66 | 14.38 | 13.38% | 2,444,156 |
| Apr 8, 2025 | 14.50 | 14.57 | 12.69 | 12.93 | 12.68 | -6.51% | 2,395,759 |
| Apr 7, 2025 | 13.08 | 14.62 | 12.78 | 13.83 | 13.56 | 0.22% | 2,891,602 |
| Apr 4, 2025 | 14.90 | 15.17 | 13.14 | 13.80 | 13.54 | -12.71% | 3,143,949 |
| Apr 3, 2025 | 17.46 | 17.67 | 15.71 | 15.81 | 15.51 | -14.08% | 2,068,227 |
| Apr 2, 2025 | 17.96 | 18.55 | 17.75 | 18.40 | 18.05 | 1.60% | 1,156,973 |
| Apr 1, 2025 | 17.70 | 18.18 | 17.35 | 18.11 | 17.76 | 1.51% | 1,394,935 |
| Mar 31, 2025 | 17.54 | 17.98 | 17.32 | 17.84 | 17.50 | 0.22% | 1,653,619 |
| Mar 28, 2025 | 17.98 | 18.20 | 17.53 | 17.80 | 17.46 | -1.55% | 1,474,938 |
| Mar 27, 2025 | 18.33 | 18.33 | 17.97 | 18.08 | 17.73 | -1.09% | 1,238,939 |