Skip to main content
logo
Atlas Energy Solutions Inc. (AESI)
NYSE: AESI · Real-Time Price · USD
11.05
+0.12 (1.10%)
At close: Jan 16, 2026, 4:00 PM EST
11.11
+0.06 (0.54%)
After-hours: Jan 16, 2026, 7:16 PM EST

Atlas Energy Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202611.0011.1110.7511.0511.051.10%1,905,938
Jan 15, 202610.4811.0810.2810.9310.932.34%1,583,832
Jan 14, 202610.8211.2310.6210.6810.68-0.28%2,320,768
Jan 13, 202610.8010.9810.6710.7110.71-0.19%1,598,537
Jan 12, 202610.4510.8010.2910.7310.733.57%2,259,894
Jan 9, 202610.3610.4310.0510.3610.360.58%1,851,319
Jan 8, 20269.8010.609.8010.3010.304.99%2,533,092
Jan 7, 202610.0810.129.789.819.81-2.00%1,760,820
Jan 6, 20269.8710.089.5710.0110.012.35%2,611,493
Jan 5, 202610.0010.359.209.789.780.62%2,986,953
Jan 2, 20269.639.829.209.729.723.18%3,262,524
Dec 31, 20259.559.679.369.429.42-2.18%2,566,238
Dec 30, 20259.529.809.469.639.630.94%2,737,743
Dec 29, 20259.469.759.449.549.541.27%2,084,595
Dec 26, 20259.539.599.339.429.42-1.87%1,200,492
Dec 24, 20259.709.769.549.609.60-1.84%743,984
Dec 23, 20259.309.819.229.789.785.05%2,316,739
Dec 22, 20259.389.549.199.319.311.09%2,971,887
Dec 19, 20259.439.679.179.219.21-1.81%5,343,474
Dec 18, 20259.799.859.379.389.38-3.20%1,510,145
Dec 17, 20259.8010.089.549.699.69-0.62%2,306,506
Dec 16, 20259.769.999.519.759.75-2.89%2,918,271
Dec 15, 202510.0710.079.7410.0410.04-0.50%1,545,974
Dec 12, 202510.6110.699.9610.0910.09-3.44%1,732,026
Dec 11, 202510.2810.6010.2010.4510.450.19%2,545,960
Dec 10, 202510.1010.5810.0110.4310.433.06%4,017,787
Dec 9, 20259.8710.149.7710.1210.124.12%1,666,459
Dec 8, 20259.9210.179.549.729.72-2.31%1,790,681
Dec 5, 202510.1210.299.859.959.95-1.00%2,999,130
Dec 4, 20259.7010.069.5210.0510.053.61%2,995,907
Dec 3, 20258.989.708.819.709.709.73%2,710,261
Dec 2, 20258.659.038.588.848.841.49%2,316,943
Dec 1, 20258.558.798.478.718.711.04%2,366,576
Nov 28, 20258.338.708.248.628.623.36%772,563
Nov 26, 20258.298.448.238.348.34-2,741,333
Nov 25, 20258.078.417.928.348.342.96%1,737,975
Nov 24, 20258.028.127.648.108.10-0.61%3,037,829
Nov 21, 20258.248.417.968.158.15-4.90%3,386,334
Nov 20, 20259.009.408.548.578.57-2.94%2,756,878
Nov 19, 20258.818.978.668.838.83-2.43%2,416,366
Nov 18, 20258.419.138.409.059.055.85%3,624,804
Nov 17, 20258.789.238.548.558.55-4.36%4,231,272
Nov 14, 20258.229.068.188.948.940.56%4,379,346
Nov 13, 20258.669.238.338.898.894.22%4,733,620
Nov 12, 202510.0410.108.478.538.53-16.21%7,977,721
Nov 11, 202510.6010.7810.1110.1810.18-4.32%3,180,034
Nov 10, 202511.3711.3710.5710.6410.64-4.57%2,468,716
Nov 7, 202511.0311.2210.7811.1511.15-0.36%2,195,693
Nov 6, 202511.2511.3410.9211.1911.19-0.53%2,750,263
Nov 5, 202510.6911.6610.4711.2511.255.73%4,805,065