Skip to main content
logo
Atlas Energy Solutions Inc. (AESI)
NYSE: AESI · Real-Time Price · USD
17.00
+0.36 (2.16%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Atlas Energy Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202616.3917.0016.2717.0017.002.16%5,873,659
Jun 25, 202615.9116.7315.9116.6416.645.65%2,098,163
Jun 24, 202616.0116.0715.4115.7515.75-4.02%3,809,086
Jun 23, 202616.0816.6616.0016.4116.41-0.42%1,666,476
Jun 22, 202616.3716.5715.8116.4816.481.73%1,654,403
Jun 18, 202616.3216.3415.5616.2016.200.75%3,100,870
Jun 17, 202616.6516.6516.0216.0816.08-1.71%1,605,798
Jun 16, 202616.3916.9816.2316.3616.36-1.51%2,102,157
Jun 15, 202616.3917.1216.2816.6116.61-2.12%1,978,435
Jun 12, 202616.6317.1116.2616.9716.973.04%1,553,747
Jun 11, 202617.2017.2916.4516.4716.47-3.29%2,949,741
Jun 10, 202616.8017.1816.6517.0317.033.09%1,858,654
Jun 9, 202617.0217.1816.0516.5216.52-4.40%2,260,265
Jun 8, 202617.0917.3316.8317.2817.283.60%4,232,171
Jun 5, 202617.9018.2016.4216.6816.68-8.60%2,405,086
Jun 4, 202617.8318.3617.4018.2518.251.90%2,554,309
Jun 3, 202618.3518.7217.8417.9117.91-0.72%3,031,060
Jun 2, 202617.6118.4417.6118.0418.045.44%3,598,139
Jun 1, 202616.8117.5616.8017.1117.112.52%2,778,074
May 29, 202616.9917.4016.6316.6916.69-1.94%2,293,650
May 28, 202618.4018.5016.8717.0217.02-6.28%3,507,751
May 27, 202618.8419.2218.1218.1618.16-6.05%2,871,483
May 26, 202619.2219.7618.9019.3319.331.36%2,905,272
May 22, 202619.3919.4918.8619.0719.07-2.05%1,977,344
May 21, 202620.0020.1319.0319.4719.47-1.42%3,607,408
May 20, 202618.9019.8018.8019.7519.752.86%3,122,590
May 19, 202619.7419.7418.7819.2019.20-1.29%3,799,640
May 18, 202619.0119.9618.7519.4519.453.07%3,156,644
May 15, 202618.5919.2318.3818.8718.87-0.58%2,904,613
May 14, 202619.0019.3418.6118.9818.980.16%3,888,779
May 13, 202618.7019.1318.3018.9518.953.67%3,176,728
May 12, 202618.9219.0917.9418.2818.28-2.97%3,900,550
May 11, 202618.9719.3818.7018.8418.840.69%3,236,102
May 8, 202618.3219.0917.6718.7118.712.35%2,962,420
May 7, 202618.0118.2917.4218.2818.28-0.60%5,825,631
May 6, 202618.6618.9617.8218.3918.39-4.32%8,265,980
May 5, 202617.6619.6117.6619.2219.228.28%13,809,292
May 4, 202617.1117.8516.9417.7517.753.62%5,924,999
May 1, 202617.2317.8117.0417.1317.13-1.44%3,448,957
Apr 30, 202616.9917.3816.7717.3817.381.05%3,700,667
Apr 29, 202617.4717.8117.0117.2017.200.58%6,158,621
Apr 28, 202616.8817.4116.7217.1017.102.40%6,261,978
Apr 27, 202616.4217.0815.8716.7016.702.39%4,666,464
Apr 24, 202616.3116.5015.9816.3116.311.24%4,604,323
Apr 23, 202615.3316.2415.2016.1116.114.41%5,845,513
Apr 22, 202614.8015.5114.7215.4315.435.47%6,480,210
Apr 21, 202613.9414.6613.9414.6314.635.94%5,689,533
Apr 20, 202613.3313.8813.1613.8113.813.91%3,885,767
Apr 17, 202613.0013.7412.6413.2913.29-1.12%5,963,403
Apr 16, 202613.4913.7413.2613.4413.442.05%2,958,751