Skip to main content
logo
Atlas Energy Solutions Inc. (AESI)
NYSE: AESI · Real-Time Price · USD
11.96
-1.11 (-8.49%)
At close: Jul 24, 2026, 4:00 PM EDT
12.19
+0.23 (1.92%)
After-hours: Jul 24, 2026, 7:37 PM EDT

Atlas Energy Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202613.0713.1711.9411.9611.96-8.49%4,524,904
Jul 23, 202614.8815.0112.9013.0713.07-10.17%4,523,404
Jul 22, 202614.3015.0114.3014.5514.552.18%3,100,602
Jul 21, 202613.9414.3513.6914.2414.243.49%1,493,401
Jul 20, 202613.9314.2513.7413.7613.76-2.20%1,588,597
Jul 17, 202613.9114.0913.4814.0714.072.18%3,413,692
Jul 16, 202614.0114.3313.6313.7713.77-3.77%3,041,857
Jul 15, 202614.6315.0214.0914.3114.31-2.65%2,182,916
Jul 14, 202615.0015.3614.5714.7014.70-0.47%1,860,882
Jul 13, 202614.5914.9114.4314.7714.772.64%2,000,350
Jul 10, 202614.2914.5414.0914.3914.391.27%1,530,916
Jul 9, 202614.3514.4713.9614.2114.21-0.63%1,835,001
Jul 8, 202614.1514.7014.0214.3014.302.29%2,552,937
Jul 7, 202613.8414.1013.5013.9813.981.16%3,099,416
Jul 6, 202614.4715.0813.7513.8213.82-4.49%3,080,146
Jul 2, 202615.8516.1514.2214.4714.47-7.36%4,830,906
Jul 1, 202616.5016.8015.5815.6215.62-5.96%4,027,319
Jun 30, 202616.7216.9916.4916.6116.61-0.72%2,393,950
Jun 29, 202616.8317.1816.3816.7316.73-1.59%2,220,217
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