Atlas Energy Solutions Inc. (AESI)
NYSE: AESI · Real-Time Price · USD
11.83
+0.64 (5.72%)
Feb 6, 2026, 1:04 PM EST - Market open
Atlas Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 11.28 | 11.57 | 11.13 | 11.58 | - | 3.49% | 33,732 |
| Feb 5, 2026 | 11.57 | 11.76 | 10.85 | 11.19 | 11.19 | -5.65% | 2,397,916 |
| Feb 4, 2026 | 12.06 | 12.15 | 11.51 | 11.86 | 11.86 | -1.41% | 2,500,790 |
| Feb 3, 2026 | 11.70 | 12.07 | 11.57 | 12.03 | 12.03 | 2.21% | 2,205,067 |
| Feb 2, 2026 | 11.32 | 11.85 | 11.25 | 11.77 | 11.77 | 0.86% | 2,429,075 |
| Jan 30, 2026 | 11.60 | 11.99 | 11.38 | 11.67 | 11.67 | -1.35% | 2,611,485 |
| Jan 29, 2026 | 11.88 | 12.42 | 11.64 | 11.83 | 11.83 | 1.28% | 4,389,245 |
| Jan 28, 2026 | 11.83 | 11.95 | 11.29 | 11.68 | 11.68 | 0.60% | 2,785,380 |
| Jan 27, 2026 | 11.39 | 11.78 | 11.32 | 11.61 | 11.61 | 0.96% | 2,321,136 |
| Jan 26, 2026 | 11.96 | 12.05 | 11.38 | 11.50 | 11.50 | -3.52% | 3,893,009 |
| Jan 23, 2026 | 12.13 | 12.40 | 11.86 | 11.92 | 11.92 | 0.85% | 1,650,882 |
| Jan 22, 2026 | 11.61 | 12.14 | 11.61 | 11.82 | 11.82 | 1.98% | 3,371,506 |
| Jan 21, 2026 | 11.43 | 11.94 | 11.37 | 11.59 | 11.59 | 3.67% | 1,843,732 |
| Jan 20, 2026 | 11.07 | 11.22 | 10.80 | 11.18 | 11.18 | 1.18% | 1,887,492 |
| Jan 16, 2026 | 11.00 | 11.11 | 10.75 | 11.05 | 11.05 | 1.10% | 1,905,938 |
| Jan 15, 2026 | 10.48 | 11.08 | 10.28 | 10.93 | 10.93 | 2.34% | 1,583,832 |
| Jan 14, 2026 | 10.82 | 11.23 | 10.62 | 10.68 | 10.68 | -0.28% | 2,320,768 |
| Jan 13, 2026 | 10.80 | 10.98 | 10.67 | 10.71 | 10.71 | -0.19% | 1,598,537 |
| Jan 12, 2026 | 10.45 | 10.80 | 10.29 | 10.73 | 10.73 | 3.57% | 2,259,894 |
| Jan 9, 2026 | 10.36 | 10.43 | 10.05 | 10.36 | 10.36 | 0.58% | 1,851,319 |
| Jan 8, 2026 | 9.80 | 10.60 | 9.80 | 10.30 | 10.30 | 4.99% | 2,533,092 |
| Jan 7, 2026 | 10.08 | 10.12 | 9.78 | 9.81 | 9.81 | -2.00% | 1,760,820 |
| Jan 6, 2026 | 9.87 | 10.08 | 9.57 | 10.01 | 10.01 | 2.35% | 2,611,493 |
| Jan 5, 2026 | 10.00 | 10.35 | 9.20 | 9.78 | 9.78 | 0.62% | 2,986,953 |
| Jan 2, 2026 | 9.63 | 9.82 | 9.20 | 9.72 | 9.72 | 3.18% | 3,262,524 |
| Dec 31, 2025 | 9.55 | 9.67 | 9.36 | 9.42 | 9.42 | -2.18% | 2,566,238 |
| Dec 30, 2025 | 9.52 | 9.80 | 9.46 | 9.63 | 9.63 | 0.94% | 2,737,743 |
| Dec 29, 2025 | 9.46 | 9.75 | 9.44 | 9.54 | 9.54 | 1.27% | 2,084,595 |
| Dec 26, 2025 | 9.53 | 9.59 | 9.33 | 9.42 | 9.42 | -1.87% | 1,200,492 |
| Dec 24, 2025 | 9.70 | 9.76 | 9.54 | 9.60 | 9.60 | -1.84% | 743,984 |
| Dec 23, 2025 | 9.30 | 9.81 | 9.22 | 9.78 | 9.78 | 5.05% | 2,316,739 |
| Dec 22, 2025 | 9.38 | 9.54 | 9.19 | 9.31 | 9.31 | 1.09% | 2,971,887 |
| Dec 19, 2025 | 9.43 | 9.67 | 9.17 | 9.21 | 9.21 | -1.81% | 5,343,474 |
| Dec 18, 2025 | 9.79 | 9.85 | 9.37 | 9.38 | 9.38 | -3.20% | 1,510,145 |
| Dec 17, 2025 | 9.80 | 10.08 | 9.54 | 9.69 | 9.69 | -0.62% | 2,306,506 |
| Dec 16, 2025 | 9.76 | 9.99 | 9.51 | 9.75 | 9.75 | -2.89% | 2,918,271 |
| Dec 15, 2025 | 10.07 | 10.07 | 9.74 | 10.04 | 10.04 | -0.50% | 1,545,974 |
| Dec 12, 2025 | 10.61 | 10.69 | 9.96 | 10.09 | 10.09 | -3.44% | 1,732,026 |
| Dec 11, 2025 | 10.28 | 10.60 | 10.20 | 10.45 | 10.45 | 0.19% | 2,545,960 |
| Dec 10, 2025 | 10.10 | 10.58 | 10.01 | 10.43 | 10.43 | 3.06% | 4,017,787 |
| Dec 9, 2025 | 9.87 | 10.14 | 9.77 | 10.12 | 10.12 | 4.12% | 1,666,459 |
| Dec 8, 2025 | 9.92 | 10.17 | 9.54 | 9.72 | 9.72 | -2.31% | 1,790,681 |
| Dec 5, 2025 | 10.12 | 10.29 | 9.85 | 9.95 | 9.95 | -1.00% | 2,999,130 |
| Dec 4, 2025 | 9.70 | 10.06 | 9.52 | 10.05 | 10.05 | 3.61% | 2,995,907 |
| Dec 3, 2025 | 8.98 | 9.70 | 8.81 | 9.70 | 9.70 | 9.73% | 2,710,261 |
| Dec 2, 2025 | 8.65 | 9.03 | 8.58 | 8.84 | 8.84 | 1.49% | 2,316,943 |
| Dec 1, 2025 | 8.55 | 8.79 | 8.47 | 8.71 | 8.71 | 1.04% | 2,366,576 |
| Nov 28, 2025 | 8.33 | 8.70 | 8.24 | 8.62 | 8.62 | 3.36% | 772,563 |
| Nov 26, 2025 | 8.29 | 8.44 | 8.23 | 8.34 | 8.34 | - | 2,741,333 |
| Nov 25, 2025 | 8.07 | 8.41 | 7.92 | 8.34 | 8.34 | 2.96% | 1,737,975 |