Atlas Energy Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	16.99	17.40	16.63	16.69	16.69	-1.94%	2,293,650
May 28, 2026	18.40	18.50	16.87	17.02	17.02	-6.28%	3,507,751
May 27, 2026	18.84	19.22	18.12	18.16	18.16	-6.05%	2,871,483
May 26, 2026	19.22	19.76	18.90	19.33	19.33	1.36%	2,905,272
May 22, 2026	19.39	19.49	18.86	19.07	19.07	-2.05%	1,977,344
May 21, 2026	20.00	20.13	19.03	19.47	19.47	-1.42%	3,607,408
May 20, 2026	18.90	19.80	18.80	19.75	19.75	2.86%	3,122,590
May 19, 2026	19.74	19.74	18.78	19.20	19.20	-1.29%	3,799,640
May 18, 2026	19.01	19.96	18.75	19.45	19.45	3.07%	3,156,644
May 15, 2026	18.59	19.23	18.38	18.87	18.87	-0.58%	2,904,613
May 14, 2026	19.00	19.34	18.61	18.98	18.98	0.16%	3,888,779
May 13, 2026	18.70	19.13	18.30	18.95	18.95	3.67%	3,176,728
May 12, 2026	18.92	19.09	17.94	18.28	18.28	-2.97%	3,900,550
May 11, 2026	18.97	19.38	18.70	18.84	18.84	0.69%	3,236,102
May 8, 2026	18.32	19.09	17.67	18.71	18.71	2.35%	2,962,420
May 7, 2026	18.01	18.29	17.42	18.28	18.28	-0.60%	5,825,631
May 6, 2026	18.66	18.96	17.82	18.39	18.39	-4.32%	8,265,980
May 5, 2026	17.66	19.61	17.66	19.22	19.22	8.28%	13,809,292
May 4, 2026	17.11	17.85	16.94	17.75	17.75	3.62%	5,924,999
May 1, 2026	17.23	17.81	17.04	17.13	17.13	-1.44%	3,448,957
Apr 30, 2026	16.99	17.38	16.77	17.38	17.38	1.05%	3,700,667
Apr 29, 2026	17.47	17.81	17.01	17.20	17.20	0.58%	6,158,621
Apr 28, 2026	16.88	17.41	16.72	17.10	17.10	2.40%	6,261,978
Apr 27, 2026	16.42	17.08	15.87	16.70	16.70	2.39%	4,666,464
Apr 24, 2026	16.31	16.50	15.98	16.31	16.31	1.24%	4,604,323
Apr 23, 2026	15.33	16.24	15.20	16.11	16.11	4.41%	5,845,513
Apr 22, 2026	14.80	15.51	14.72	15.43	15.43	5.47%	6,480,210
Apr 21, 2026	13.94	14.66	13.94	14.63	14.63	5.94%	5,689,533
Apr 20, 2026	13.33	13.88	13.16	13.81	13.81	3.91%	3,885,767
Apr 17, 2026	13.00	13.74	12.64	13.29	13.29	-1.12%	5,963,403
Apr 16, 2026	13.49	13.74	13.26	13.44	13.44	2.05%	2,958,751
Apr 15, 2026	12.44	13.22	12.42	13.17	13.17	9.84%	7,594,536
Apr 14, 2026	11.71	12.43	11.47	11.99	11.99	2.39%	8,846,347
Apr 13, 2026	11.54	12.44	11.47	11.71	11.71	2.99%	5,917,437
Apr 10, 2026	11.42	11.57	11.10	11.37	11.37	-1.22%	4,023,621
Apr 9, 2026	11.31	11.61	11.23	11.51	11.51	1.68%	8,421,138
Apr 8, 2026	10.57	11.38	10.52	11.32	11.32	0.71%	10,843,923
Apr 7, 2026	11.01	11.30	10.83	11.24	11.24	0.72%	22,470,843
Apr 6, 2026	10.84	11.91	10.64	11.16	11.16	-8.15%	15,078,349
Apr 2, 2026	12.83	13.44	12.13	12.15	12.15	-0.41%	3,587,251
Apr 1, 2026	12.82	12.98	11.85	12.20	12.20	-7.01%	2,957,573
Mar 31, 2026	13.20	13.50	12.85	13.12	13.12	-0.23%	1,411,033
Mar 30, 2026	13.45	13.79	13.09	13.15	13.15	-0.53%	1,990,299
Mar 27, 2026	14.14	14.17	13.19	13.22	13.22	-5.57%	1,970,608
Mar 26, 2026	13.51	14.23	13.51	14.00	14.00	3.24%	2,437,032
Mar 25, 2026	13.27	13.59	13.12	13.56	13.56	0.67%	1,639,067
Mar 24, 2026	12.90	13.81	12.90	13.47	13.47	6.31%	2,362,675
Mar 23, 2026	12.94	13.07	12.19	12.67	12.67	-6.01%	3,441,062
Mar 20, 2026	13.63	13.85	13.40	13.48	13.48	-1.46%	4,556,631
Mar 19, 2026	13.62	13.92	13.29	13.68	13.68	1.11%	1,917,990