Skip to main content
Atlas Energy Solutions Inc. (AESI)
NYSE: AESI · Real-Time Price · USD
20.63
-0.93 (-4.31%)
Feb 21, 2025, 4:00 PM EST - Market closed

Atlas Energy Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202521.7821.7820.2920.6320.63-5.41%1,602,526
Feb 20, 202522.0722.3421.7621.8121.55-0.23%1,277,325
Feb 19, 202522.1322.5621.6421.8621.60-1.62%1,298,938
Feb 18, 202521.9022.7421.8122.2221.951.60%1,529,494
Feb 14, 202521.2821.9921.2021.8721.613.85%1,536,899
Feb 13, 202520.9921.2020.7721.0620.810.33%1,024,862
Feb 12, 202521.5121.5320.9020.9920.74-3.58%1,070,136
Feb 11, 202521.9122.2321.5921.7721.51-0.32%1,014,909
Feb 10, 202521.2521.8820.9921.8421.583.75%1,135,889
Feb 7, 202521.5621.8720.7421.0520.80-3.04%2,126,197
Feb 6, 202522.4022.4021.4521.7121.45-0.60%2,116,614
Feb 5, 202522.4422.5421.8021.8421.58-2.46%1,564,499
Feb 4, 202522.4622.6121.8722.3922.120.58%1,971,845
Feb 3, 202522.7923.0322.1722.2621.99-3.05%5,501,051
Jan 31, 202524.1424.1422.8822.9622.69-8.23%8,121,945
Jan 30, 202525.1525.4424.7125.0224.72-1,249,519
Jan 29, 202525.0925.2924.5325.0224.72-952,282
Jan 28, 202525.0026.8624.6325.0224.721.34%2,904,968
Jan 27, 202523.7524.9323.5124.6924.393.22%1,930,177
Jan 24, 202524.1024.3723.7223.9223.630.13%727,206
Jan 23, 202523.7524.2323.6423.8923.600.80%480,407
Jan 22, 202523.7924.1523.5723.7023.42-1.70%792,929
Jan 21, 202524.4624.6023.6924.1123.82-0.37%1,147,325
Jan 17, 202524.7625.3824.1724.2023.91-1.75%2,093,662
Jan 16, 202523.8524.8223.8024.6324.342.93%1,459,594
Jan 15, 202523.0324.0922.6923.9323.645.19%1,132,707
Jan 14, 202521.9822.7521.9822.7522.484.94%864,264
Jan 13, 202521.3721.8321.3121.6821.42-0.37%1,180,633
Jan 10, 202522.1622.5521.5721.7621.50-0.78%616,766
Jan 8, 202522.1322.3721.5821.9321.67-2.14%858,978
Jan 7, 202522.3622.7622.1122.4122.140.76%845,811
Jan 6, 202522.7023.0522.1322.2421.97-3.22%745,820
Jan 3, 202523.1923.3522.8922.9822.71-0.04%433,982
Jan 2, 202522.4623.1222.3722.9922.723.65%452,315
Dec 31, 202422.5023.0122.1722.1821.91-0.63%915,617
Dec 30, 202422.0022.5621.7522.3222.051.55%415,575
Dec 27, 202422.2922.3821.9221.9821.72-1.17%320,337
Dec 26, 202422.1622.5321.8322.2421.970.09%447,410
Dec 24, 202421.9522.2221.5922.2221.952.35%238,289
Dec 23, 202421.3121.8121.2021.7121.451.26%769,371
Dec 20, 202421.0321.5621.0321.4421.180.52%2,035,436
Dec 19, 202421.6922.3921.1821.3321.08-0.47%1,121,465
Dec 18, 202422.5122.9821.2621.4321.17-4.76%1,013,137
Dec 17, 202422.7222.9522.3222.5022.23-2.22%849,755
Dec 16, 202423.0723.4122.8623.0122.73-0.65%1,007,460
Dec 13, 202422.7523.2322.5723.1622.882.39%1,099,866
Dec 12, 202422.8623.1422.2022.6222.35-0.79%846,883
Dec 11, 202423.4323.6022.5822.8022.53-1.85%1,459,271
Dec 10, 202422.8823.8222.6023.2322.952.33%1,196,974
Dec 9, 202422.6223.3222.5122.7022.431.48%650,930
Dec 6, 202423.3423.3522.2822.3722.10-4.44%991,550
Dec 5, 202423.6224.0723.1223.4123.13-0.26%973,861
Dec 4, 202424.0024.2423.1923.4723.19-2.25%997,357
Dec 3, 202423.5724.1923.2924.0123.722.43%1,234,659
Dec 2, 202423.6223.7222.8723.4423.16-0.55%1,081,327
Nov 29, 202423.6723.7423.1823.5723.290.64%701,255
Nov 27, 202423.7024.1023.1923.4223.14-0.55%914,870
Nov 26, 202423.5023.9723.1423.5523.27-0.72%1,780,423
Nov 25, 202424.1424.3423.2923.7223.440.55%13,049,863
Nov 22, 202423.8523.9923.2523.5923.319.67%4,675,272
Nov 21, 202421.3721.7321.2121.5121.251.41%419,566
Nov 20, 202421.1821.3120.6121.2120.961.39%586,091
Nov 19, 202420.6921.0620.5620.9220.67-0.05%400,971
Nov 18, 202420.3021.0720.1320.9320.684.91%645,531
Nov 15, 202420.3720.8819.8219.9519.71-1.48%729,550
Nov 14, 202421.0421.1620.1320.2520.01-4.12%981,571
Nov 13, 202421.5521.5520.9321.1220.87-1.77%637,161
Nov 12, 202421.1521.6721.0121.5021.24-2.32%1,134,719
Nov 11, 202420.7022.1220.5722.0121.756.64%1,090,830
Nov 8, 202420.7220.9620.5220.6420.390.19%860,258
Nov 7, 202420.5220.7920.1920.6020.35-3.87%1,172,502
Nov 6, 202420.9521.6920.8621.4320.936.19%2,448,995
Nov 5, 202420.1720.4119.8920.1819.711.10%676,018
Nov 4, 202419.3320.2019.1119.9619.494.18%1,205,001
Nov 1, 202419.8719.8919.1419.1618.71-2.10%885,705
Oct 31, 202419.9720.1219.3319.5719.11-1.36%760,955
Oct 30, 202420.2520.6519.8219.8419.38-2.60%730,135
Oct 29, 202420.8822.0620.0820.3719.891.75%2,796,517
Oct 28, 202419.6520.1619.6320.0219.55-0.05%771,287
Oct 25, 202419.8920.2219.6820.0319.562.04%1,151,007
Oct 24, 202419.8819.9819.3319.6319.17-0.61%950,758
Oct 23, 202420.1820.3819.7219.7519.29-2.61%981,504
Oct 22, 202419.9520.4019.7220.2819.812.11%782,290
Oct 21, 202420.1120.3019.8119.8619.40-0.40%902,401
Oct 18, 202420.0620.1119.5819.9419.47-0.40%788,124
Oct 17, 202420.2720.4319.6820.0219.55-1.72%985,225
Oct 16, 202420.4320.6219.9320.3719.891.95%1,115,860
Oct 15, 202419.7320.2519.7219.9819.51-2.06%674,851
Oct 14, 202420.1720.6019.9920.4019.92-0.24%663,316
Oct 11, 202420.1720.9120.1720.4519.97-0.63%1,021,863
Oct 10, 202420.7020.8519.4720.5820.10-4.94%3,557,474
Oct 9, 202421.5422.1021.4421.6521.14-0.69%456,701
Oct 8, 202422.3422.3821.7721.8021.29-3.63%540,522
Oct 7, 202422.8322.8322.2922.6222.09-0.40%568,606
Oct 4, 202422.8023.3022.4322.7122.181.20%657,728
Oct 3, 202422.0922.5921.2522.4421.920.67%1,028,461
Oct 2, 202422.3722.5822.0122.2921.771.83%558,760
Oct 1, 202421.7022.0321.4721.8921.380.41%526,925
Sep 30, 202421.2621.8121.2321.8021.291.82%610,459
Sep 27, 202421.5321.7721.1621.4120.910.61%718,251