Atlas Energy Solutions Inc. (AESI)

NYSE: AESI · Real-Time Price · USD

9.22

-0.04 (-0.43%)

At close: Oct 30, 2026, 4:00 PM EDT

9.53

+0.31 (3.34%)

After-hours: Oct 30, 2026, 7:36 PM EDT

Atlas Energy Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	8.97	9.24	8.92	9.22	9.22	-0.43%	2,867,353
Oct 29, 2026	9.38	9.54	9.08	9.26	9.26	-1.91%	2,982,738
Oct 28, 2026	9.36	9.48	8.80	9.44	9.44	3.96%	4,787,545
Oct 27, 2026	9.08	9.39	8.79	9.08	9.08	1.00%	4,308,362
Oct 26, 2026	8.72	9.11	8.53	8.99	8.99	3.81%	2,873,141
Oct 23, 2026	8.51	9.09	8.48	8.66	8.66	0.70%	3,627,409
Oct 22, 2026	9.30	9.55	8.45	8.60	8.60	-8.41%	7,144,667
Oct 21, 2026	9.60	9.76	9.17	9.39	9.39	0.21%	3,102,203
Oct 20, 2026	9.63	9.77	9.23	9.37	9.37	-2.70%	4,660,002
Oct 19, 2026	10.00	10.19	9.26	9.63	9.63	-2.13%	4,300,391
Oct 16, 2026	10.30	10.42	9.72	9.84	9.84	-4.56%	4,876,030
Oct 15, 2026	10.90	10.90	10.07	10.31	10.31	-6.87%	6,135,886
Oct 14, 2026	11.66	11.87	11.03	11.07	11.07	-6.58%	3,012,095
Oct 13, 2026	12.01	12.21	11.61	11.85	11.85	-0.92%	2,195,085
Oct 12, 2026	12.30	12.40	11.83	11.96	11.96	-2.69%	1,629,431
Oct 9, 2026	12.34	12.48	12.18	12.29	12.29	1.07%	1,835,664
Oct 8, 2026	12.45	12.55	12.08	12.16	12.16	-2.41%	3,949,022
Oct 7, 2026	12.58	12.97	12.32	12.46	12.46	-1.97%	2,080,940
Oct 6, 2026	12.66	13.12	12.51	12.71	12.71	-0.08%	3,376,041
Oct 5, 2026	12.17	13.08	12.17	12.72	12.72	5.65%	4,747,264
Oct 2, 2026	11.57	12.14	11.54	12.04	12.04	2.99%	2,677,629
Oct 1, 2026	12.30	12.30	11.67	11.69	11.69	-2.66%	2,854,714
Sep 30, 2026	11.75	12.31	11.26	12.01	12.01	3.09%	4,654,097
Sep 29, 2026	12.37	12.44	11.60	11.65	11.65	-5.28%	4,271,902
Sep 28, 2026	12.75	12.89	12.13	12.30	12.30	-1.36%	4,823,686
Sep 25, 2026	12.30	13.34	12.25	12.47	12.47	13.47%	12,153,821
Sep 24, 2026	11.47	11.52	10.97	10.99	10.99	-4.60%	4,257,459
Sep 23, 2026	11.89	11.90	11.46	11.52	11.52	-4.00%	3,615,149
Sep 22, 2026	12.94	13.05	11.91	12.00	12.00	-9.57%	3,942,602
Sep 21, 2026	13.54	13.68	12.87	13.27	13.27	-2.07%	2,405,830
Sep 18, 2026	13.52	13.66	13.34	13.55	13.55	0.97%	2,194,296
Sep 17, 2026	13.65	14.14	13.37	13.42	13.42	-1.11%	1,824,861
Sep 16, 2026	13.70	13.95	13.23	13.57	13.57	-0.44%	2,926,172
Sep 15, 2026	13.26	13.87	13.16	13.63	13.63	3.73%	2,919,842
Sep 14, 2026	13.66	13.66	12.83	13.14	13.14	-7.20%	3,302,188
Sep 11, 2026	14.00	14.41	13.80	14.16	14.16	2.09%	2,300,135
Sep 10, 2026	14.72	14.72	13.83	13.87	13.87	-4.87%	3,506,420
Sep 9, 2026	14.19	14.61	13.73	14.58	14.58	4.22%	3,578,321
Sep 8, 2026	13.82	14.42	13.67	13.99	13.99	3.94%	3,233,891
Sep 4, 2026	13.12	13.56	12.97	13.46	13.46	2.20%	4,155,763
Sep 3, 2026	12.95	13.34	12.80	13.17	13.17	1.07%	2,615,002
Sep 2, 2026	12.69	13.08	12.30	13.03	13.03	2.76%	4,867,429
Sep 1, 2026	13.06	13.43	12.62	12.68	12.68	-3.21%	2,626,096
Aug 31, 2026	13.18	13.47	12.99	13.10	13.10	1.95%	2,428,648
Aug 28, 2026	12.93	13.12	12.77	12.85	12.85	-1.15%	1,477,087
Aug 27, 2026	12.17	13.12	12.07	13.00	13.00	7.71%	2,220,174
Aug 26, 2026	11.91	12.30	11.77	12.07	12.07	0.42%	2,414,268
Aug 25, 2026	11.90	12.61	11.84	12.02	12.02	1.01%	2,294,247
Aug 24, 2026	12.43	12.48	11.83	11.90	11.90	-5.41%	2,677,567
Aug 21, 2026	13.10	13.10	12.34	12.58	12.58	-3.16%	3,646,070