Atlas Energy Solutions Inc. (AESI)
NYSE: AESI · Real-Time Price · USD
17.80
-0.28 (-1.55%)
At close: Mar 28, 2025, 4:00 PM
18.24
+0.44 (2.45%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Atlas Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.98 | 18.20 | 17.53 | 17.80 | 17.80 | -1.55% | 1,474,938 |
| Mar 27, 2025 | 18.33 | 18.33 | 17.97 | 18.08 | 18.08 | -1.09% | 1,238,939 |
| Mar 26, 2025 | 18.76 | 19.00 | 18.24 | 18.28 | 18.28 | -1.40% | 805,161 |
| Mar 25, 2025 | 18.58 | 18.84 | 18.46 | 18.54 | 18.54 | - | 958,605 |
| Mar 24, 2025 | 18.37 | 18.61 | 18.27 | 18.54 | 18.54 | 2.49% | 1,033,503 |
| Mar 21, 2025 | 18.15 | 18.33 | 17.86 | 18.09 | 18.09 | -1.26% | 8,552,855 |
| Mar 20, 2025 | 18.30 | 18.54 | 17.98 | 18.32 | 18.32 | -0.27% | 1,188,538 |
| Mar 19, 2025 | 18.11 | 18.65 | 18.00 | 18.37 | 18.37 | 1.44% | 1,425,775 |
| Mar 18, 2025 | 18.20 | 18.25 | 17.77 | 18.11 | 18.11 | 0.50% | 1,164,961 |
| Mar 17, 2025 | 17.63 | 18.08 | 17.41 | 18.02 | 18.02 | 1.69% | 1,577,219 |
| Mar 14, 2025 | 17.55 | 17.90 | 17.28 | 17.72 | 17.72 | 2.67% | 928,923 |
| Mar 13, 2025 | 17.65 | 17.96 | 17.11 | 17.26 | 17.26 | -1.65% | 1,435,466 |
| Mar 12, 2025 | 18.03 | 18.04 | 17.41 | 17.55 | 17.55 | 0.46% | 1,528,679 |
| Mar 11, 2025 | 17.83 | 18.15 | 17.19 | 17.47 | 17.47 | -0.85% | 1,447,414 |
| Mar 10, 2025 | 17.46 | 18.06 | 17.28 | 17.62 | 17.62 | -0.45% | 2,042,544 |
| Mar 7, 2025 | 17.25 | 17.97 | 17.14 | 17.70 | 17.70 | 2.55% | 1,256,838 |
| Mar 6, 2025 | 17.22 | 17.53 | 16.98 | 17.26 | 17.26 | -1.54% | 1,310,685 |
| Mar 5, 2025 | 17.82 | 17.90 | 17.02 | 17.53 | 17.53 | -1.79% | 1,916,391 |
| Mar 4, 2025 | 17.91 | 18.24 | 17.26 | 17.85 | 17.85 | -0.94% | 1,494,363 |
| Mar 3, 2025 | 19.45 | 19.70 | 18.00 | 18.02 | 18.02 | -7.02% | 1,723,776 |
| Feb 28, 2025 | 19.50 | 19.83 | 19.20 | 19.38 | 19.38 | -0.77% | 1,506,901 |
| Feb 27, 2025 | 19.12 | 19.78 | 18.81 | 19.53 | 19.53 | 0.93% | 1,463,074 |
| Feb 26, 2025 | 19.19 | 19.59 | 18.93 | 19.35 | 19.35 | -0.36% | 1,696,259 |
| Feb 25, 2025 | 20.73 | 20.96 | 19.04 | 19.42 | 19.42 | -5.73% | 3,253,086 |
| Feb 24, 2025 | 21.04 | 21.17 | 20.48 | 20.60 | 20.60 | -0.15% | 1,317,493 |
| Feb 21, 2025 | 21.78 | 21.78 | 20.29 | 20.63 | 20.63 | -5.41% | 1,602,526 |
| Feb 20, 2025 | 22.07 | 22.34 | 21.76 | 21.81 | 21.55 | -0.23% | 1,277,325 |
| Feb 19, 2025 | 22.13 | 22.56 | 21.64 | 21.86 | 21.60 | -1.62% | 1,298,938 |
| Feb 18, 2025 | 21.90 | 22.74 | 21.81 | 22.22 | 21.95 | 1.60% | 1,529,494 |
| Feb 14, 2025 | 21.28 | 21.99 | 21.20 | 21.87 | 21.61 | 3.85% | 1,536,899 |
| Feb 13, 2025 | 20.99 | 21.20 | 20.77 | 21.06 | 20.81 | 0.33% | 1,024,862 |
| Feb 12, 2025 | 21.51 | 21.53 | 20.90 | 20.99 | 20.74 | -3.58% | 1,070,136 |
| Feb 11, 2025 | 21.91 | 22.23 | 21.59 | 21.77 | 21.51 | -0.32% | 1,014,909 |
| Feb 10, 2025 | 21.25 | 21.88 | 20.99 | 21.84 | 21.58 | 3.75% | 1,135,889 |
| Feb 7, 2025 | 21.56 | 21.87 | 20.74 | 21.05 | 20.80 | -3.04% | 2,126,197 |
| Feb 6, 2025 | 22.40 | 22.40 | 21.45 | 21.71 | 21.45 | -0.60% | 2,116,614 |
| Feb 5, 2025 | 22.44 | 22.54 | 21.80 | 21.84 | 21.58 | -2.46% | 1,564,499 |
| Feb 4, 2025 | 22.46 | 22.61 | 21.87 | 22.39 | 22.12 | 0.58% | 1,971,845 |
| Feb 3, 2025 | 22.79 | 23.03 | 22.17 | 22.26 | 21.99 | -3.05% | 5,501,051 |
| Jan 31, 2025 | 24.14 | 24.14 | 22.88 | 22.96 | 22.69 | -8.23% | 8,121,945 |
| Jan 30, 2025 | 25.15 | 25.44 | 24.71 | 25.02 | 24.72 | - | 1,249,519 |
| Jan 29, 2025 | 25.09 | 25.29 | 24.53 | 25.02 | 24.72 | - | 952,282 |
| Jan 28, 2025 | 25.00 | 26.86 | 24.63 | 25.02 | 24.72 | 1.34% | 2,904,968 |
| Jan 27, 2025 | 23.75 | 24.93 | 23.51 | 24.69 | 24.39 | 3.22% | 1,930,177 |
| Jan 24, 2025 | 24.10 | 24.37 | 23.72 | 23.92 | 23.63 | 0.13% | 727,206 |
| Jan 23, 2025 | 23.75 | 24.23 | 23.64 | 23.89 | 23.60 | 0.80% | 480,407 |
| Jan 22, 2025 | 23.79 | 24.15 | 23.57 | 23.70 | 23.42 | -1.70% | 792,929 |
| Jan 21, 2025 | 24.46 | 24.60 | 23.69 | 24.11 | 23.82 | -0.37% | 1,147,325 |
| Jan 17, 2025 | 24.76 | 25.38 | 24.17 | 24.20 | 23.91 | -1.75% | 2,093,662 |
| Jan 16, 2025 | 23.85 | 24.82 | 23.80 | 24.63 | 24.34 | 2.93% | 1,459,594 |