Skip to main content
Atlas Energy Solutions Inc. (AESI)
NYSE: AESI · Real-Time Price · USD
21.21
+0.29 (1.39%)
Nov 20, 2024, 4:00 PM EST - Market closed

Atlas Energy Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202421.1821.3120.6121.2121.211.39%586,091
Nov 19, 202420.6921.0620.5620.9220.92-0.05%400,971
Nov 18, 202420.3021.0720.1320.9320.934.91%645,531
Nov 15, 202420.3720.8819.8219.9519.95-1.48%729,550
Nov 14, 202421.0421.1620.1320.2520.25-4.12%981,571
Nov 13, 202421.5521.5520.9321.1221.12-1.77%637,161
Nov 12, 202421.1521.6721.0121.5021.50-2.32%1,134,719
Nov 11, 202420.7022.1220.5722.0122.016.64%1,090,830
Nov 8, 202420.7220.9620.5220.6420.640.19%860,258
Nov 7, 202420.5220.7920.1920.6020.60-3.87%1,172,502
Nov 6, 202420.9521.6920.8621.4321.186.19%2,448,995
Nov 5, 202420.1720.4119.8920.1819.951.10%676,018
Nov 4, 202419.3320.2019.1119.9619.734.18%1,205,001
Nov 1, 202419.8719.8919.1419.1618.94-2.10%885,705
Oct 31, 202419.9720.1219.3319.5719.35-1.36%760,955
Oct 30, 202420.2520.6519.8219.8419.61-2.60%730,135
Oct 29, 202420.8822.0620.0820.3720.141.75%2,796,517
Oct 28, 202419.6520.1619.6320.0219.79-0.05%771,287
Oct 25, 202419.8920.2219.6820.0319.802.04%1,151,007
Oct 24, 202419.8819.9819.3319.6319.40-0.61%950,758
Oct 23, 202420.1820.3819.7219.7519.52-2.61%981,504
Oct 22, 202419.9520.4019.7220.2820.052.11%782,290
Oct 21, 202420.1120.3019.8119.8619.63-0.40%902,401
Oct 18, 202420.0620.1119.5819.9419.71-0.40%788,124
Oct 17, 202420.2720.4319.6820.0219.79-1.72%985,225
Oct 16, 202420.4320.6219.9320.3720.141.95%1,115,860
Oct 15, 202419.7320.2519.7219.9819.75-2.06%674,851
Oct 14, 202420.1720.6019.9920.4020.17-0.24%663,316
Oct 11, 202420.1720.9120.1720.4520.21-0.63%1,021,863
Oct 10, 202420.7020.8519.4720.5820.34-4.94%3,557,474
Oct 9, 202421.5422.1021.4421.6521.40-0.69%456,701
Oct 8, 202422.3422.3821.7721.8021.55-3.63%540,522
Oct 7, 202422.8322.8322.2922.6222.36-0.40%568,606
Oct 4, 202422.8023.3022.4322.7122.451.20%657,728
Oct 3, 202422.0922.5921.2522.4422.180.67%1,028,461
Oct 2, 202422.3722.5822.0122.2922.031.83%558,760
Oct 1, 202421.7022.0321.4721.8921.640.41%526,925
Sep 30, 202421.2621.8121.2321.8021.551.82%610,459
Sep 27, 202421.5321.7721.1621.4121.160.61%718,251
Sep 26, 202422.1722.4521.1221.2821.04-6.30%929,694
Sep 25, 202422.8823.0122.6222.7122.45-1.77%641,168
Sep 24, 202423.6823.7223.1023.1222.85-0.47%457,086
Sep 23, 202422.8123.3022.8123.2322.962.52%599,422
Sep 20, 202422.3523.1222.0122.6622.401.71%1,244,422
Sep 19, 202422.3522.4621.9322.2822.022.63%343,918
Sep 18, 202421.7222.3921.5521.7121.46-0.23%831,492
Sep 17, 202421.4221.9421.4021.7621.511.82%637,828
Sep 16, 202420.8621.3820.6521.3721.123.54%575,394
Sep 13, 202420.4820.9120.3920.6420.402.38%514,354
Sep 12, 202420.0020.3819.8320.1619.931.77%544,908
Sep 11, 202419.9020.0419.3419.8119.58-0.45%571,390
Sep 10, 202419.9520.2619.3119.9019.670.10%1,184,134
Sep 9, 202420.2520.5019.8419.8819.65-1.68%1,186,164
Sep 6, 202420.4421.0420.2220.2219.99-1.12%1,476,504
Sep 5, 202420.3120.4719.8520.4520.212.05%1,067,315
Sep 4, 202420.3720.5720.0220.0419.81-1.38%654,170
Sep 3, 202420.6220.8920.0720.3220.09-3.65%768,329
Aug 30, 202420.8221.1320.7221.0920.850.38%554,794
Aug 29, 202420.8621.2120.6121.0120.771.30%395,745
Aug 28, 202421.2221.3120.7220.7420.50-3.67%812,880
Aug 27, 202421.2421.6721.2121.5321.280.42%1,062,553
Aug 26, 202421.4021.8021.3321.4421.191.61%670,024
Aug 23, 202420.2621.2220.2021.1020.865.76%505,164
Aug 22, 202420.2720.4019.8619.9519.72-1.09%573,948
Aug 21, 202420.1120.2819.8720.1719.940.90%549,819
Aug 20, 202420.2620.2919.5119.9919.76-1.58%782,983
Aug 19, 202420.2420.4420.0320.3120.080.84%313,451
Aug 16, 202420.0620.3219.9620.1419.910.10%362,826
Aug 15, 202419.6220.3419.5520.1219.893.07%430,997
Aug 14, 202419.7319.7519.4719.5219.08-0.05%326,084
Aug 13, 202419.8619.8819.3019.5319.09-1.66%473,086
Aug 12, 202419.5720.1019.5319.8619.411.79%405,691
Aug 9, 202419.9220.0919.5119.5119.07-2.25%504,563
Aug 8, 202419.1620.0419.1019.9619.514.18%669,888
Aug 7, 202419.9619.9618.9719.1618.730.05%927,139
Aug 6, 202418.4419.5618.0219.1518.725.63%1,868,404
Aug 5, 202418.0218.3617.4918.1317.72-4.23%899,736
Aug 2, 202420.1120.1118.7218.9318.50-7.70%756,790
Aug 1, 202421.2221.2220.2020.5120.05-3.44%753,922
Jul 31, 202421.1121.5421.1121.2420.761.48%587,986
Jul 30, 202420.5721.0220.4020.9320.461.95%462,218
Jul 29, 202420.7920.9020.3920.5320.06-1.25%435,140
Jul 26, 202420.9521.1320.5020.7920.32-0.38%657,296
Jul 25, 202420.1920.9719.9020.8720.403.78%858,441
Jul 24, 202420.5620.8020.0920.1119.65-1.95%586,737
Jul 23, 202420.5420.8020.2820.5120.05-0.77%562,310
Jul 22, 202420.5420.7120.2320.6720.200.54%442,042
Jul 19, 202421.2421.3320.4020.5620.09-3.79%765,007
Jul 18, 202421.7821.9621.3521.3720.89-2.02%613,274
Jul 17, 202421.7822.3721.7621.8121.32-0.18%1,030,771
Jul 16, 202421.4322.0521.2821.8521.351.68%869,913
Jul 15, 202421.0321.6320.6721.4921.002.38%654,503
Jul 12, 202421.2521.2820.6920.9920.51-0.05%505,647
Jul 11, 202420.6921.1220.3521.0020.522.59%533,613
Jul 10, 202419.8820.5819.7120.4720.013.07%1,768,817
Jul 9, 202419.9020.0719.7419.8619.41-1.34%908,736
Jul 8, 202420.4820.6019.9920.1319.67-1.61%537,947
Jul 5, 202420.2120.5720.2120.4620.001.24%1,007,449
Jul 3, 202419.3520.2119.3520.2119.754.07%543,895
Jul 2, 202419.9419.9419.3719.4218.98-3.09%700,777