Atlas Energy Solutions Inc. (AESI)
NYSE: AESI · Real-Time Price · USD
13.15
-0.71 (-5.12%)
At close: Jun 27, 2025, 4:00 PM
13.30
+0.15 (1.14%)
After-hours: Jun 27, 2025, 7:44 PM EDT
Atlas Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 13.94 | 13.95 | 13.14 | 13.15 | 13.15 | -5.12% | 3,713,915 |
| Jun 26, 2025 | 13.12 | 13.91 | 13.04 | 13.86 | 13.86 | 5.72% | 3,787,392 |
| Jun 25, 2025 | 13.56 | 13.69 | 13.10 | 13.11 | 13.11 | -3.32% | 1,809,651 |
| Jun 24, 2025 | 13.61 | 13.83 | 13.54 | 13.56 | 13.56 | -1.31% | 1,520,580 |
| Jun 23, 2025 | 14.38 | 14.48 | 13.65 | 13.74 | 13.74 | -4.58% | 1,687,081 |
| Jun 20, 2025 | 14.71 | 14.86 | 14.39 | 14.40 | 14.40 | -1.17% | 2,350,973 |
| Jun 18, 2025 | 14.58 | 14.92 | 14.55 | 14.57 | 14.57 | -0.34% | 1,108,927 |
| Jun 17, 2025 | 14.53 | 14.93 | 14.45 | 14.62 | 14.62 | 1.39% | 1,565,025 |
| Jun 16, 2025 | 14.59 | 14.69 | 14.25 | 14.42 | 14.42 | -1.57% | 1,764,066 |
| Jun 13, 2025 | 14.68 | 14.86 | 14.35 | 14.65 | 14.65 | 1.74% | 1,803,385 |
| Jun 12, 2025 | 14.13 | 14.44 | 13.92 | 14.40 | 14.40 | 0.14% | 1,182,149 |
| Jun 11, 2025 | 14.40 | 14.57 | 14.21 | 14.38 | 14.38 | 0.49% | 1,431,680 |
| Jun 10, 2025 | 13.81 | 14.50 | 13.79 | 14.31 | 14.31 | 6.32% | 1,880,518 |
| Jun 9, 2025 | 13.37 | 13.71 | 13.25 | 13.46 | 13.46 | 2.59% | 1,391,175 |
| Jun 6, 2025 | 13.13 | 13.31 | 12.96 | 13.12 | 13.12 | 2.90% | 1,507,105 |
| Jun 5, 2025 | 13.02 | 13.09 | 12.58 | 12.75 | 12.75 | -1.77% | 1,900,241 |
| Jun 4, 2025 | 13.03 | 13.30 | 12.76 | 12.98 | 12.98 | 0.15% | 3,344,929 |
| Jun 3, 2025 | 12.26 | 13.12 | 12.01 | 12.96 | 12.96 | 5.88% | 1,988,815 |
| Jun 2, 2025 | 12.40 | 12.61 | 12.07 | 12.24 | 12.24 | 0.74% | 1,196,901 |
| May 30, 2025 | 12.35 | 12.39 | 12.04 | 12.15 | 12.15 | -2.25% | 1,410,007 |
| May 29, 2025 | 12.56 | 12.73 | 12.30 | 12.43 | 12.43 | -0.16% | 1,490,835 |
| May 28, 2025 | 12.80 | 12.90 | 12.40 | 12.45 | 12.45 | -1.19% | 1,404,856 |
| May 27, 2025 | 12.63 | 12.63 | 12.33 | 12.60 | 12.60 | 1.53% | 1,443,104 |
| May 23, 2025 | 12.20 | 12.54 | 12.20 | 12.41 | 12.41 | -1.12% | 1,798,570 |
| May 22, 2025 | 12.57 | 12.66 | 12.20 | 12.55 | 12.55 | -0.55% | 1,689,750 |
| May 21, 2025 | 13.01 | 13.29 | 12.61 | 12.62 | 12.62 | -3.88% | 2,210,999 |
| May 20, 2025 | 13.21 | 13.27 | 13.01 | 13.13 | 13.13 | -0.68% | 1,393,105 |
| May 19, 2025 | 13.23 | 13.36 | 13.16 | 13.22 | 13.22 | -1.93% | 1,321,663 |
| May 16, 2025 | 12.87 | 13.62 | 12.74 | 13.48 | 13.48 | 5.56% | 3,170,382 |
| May 15, 2025 | 12.99 | 13.07 | 12.66 | 12.77 | 12.77 | -3.55% | 2,105,792 |
| May 14, 2025 | 13.18 | 13.56 | 13.15 | 13.24 | 12.99 | -0.90% | 2,221,038 |
| May 13, 2025 | 13.18 | 13.49 | 13.05 | 13.36 | 13.10 | 0.98% | 1,827,394 |
| May 12, 2025 | 13.20 | 13.65 | 13.00 | 13.23 | 12.98 | 5.25% | 2,649,841 |
| May 9, 2025 | 12.38 | 12.69 | 12.30 | 12.57 | 12.33 | 2.61% | 1,847,227 |
| May 8, 2025 | 11.95 | 12.40 | 11.76 | 12.25 | 12.02 | 2.51% | 2,650,787 |
| May 7, 2025 | 12.71 | 12.72 | 11.90 | 11.95 | 11.72 | -5.01% | 3,099,912 |
| May 6, 2025 | 13.45 | 13.75 | 12.38 | 12.58 | 12.34 | -10.59% | 5,319,023 |
| May 5, 2025 | 14.10 | 14.29 | 13.95 | 14.07 | 13.80 | -2.70% | 1,472,804 |
| May 2, 2025 | 14.36 | 14.56 | 14.12 | 14.46 | 14.18 | 2.92% | 793,325 |
| May 1, 2025 | 13.58 | 14.27 | 13.53 | 14.05 | 13.78 | 3.84% | 1,299,576 |
| Apr 30, 2025 | 14.04 | 14.04 | 13.42 | 13.53 | 13.27 | -5.38% | 1,737,775 |
| Apr 29, 2025 | 14.35 | 14.48 | 14.13 | 14.30 | 14.03 | -0.63% | 1,272,434 |
| Apr 28, 2025 | 14.35 | 14.70 | 14.26 | 14.39 | 14.11 | 0.98% | 1,259,749 |
| Apr 25, 2025 | 13.82 | 14.38 | 13.82 | 14.25 | 13.98 | 0.64% | 969,650 |
| Apr 24, 2025 | 14.00 | 14.25 | 13.88 | 14.16 | 13.89 | 2.83% | 1,067,621 |
| Apr 23, 2025 | 14.03 | 14.34 | 13.51 | 13.77 | 13.51 | 0.81% | 1,602,958 |
| Apr 22, 2025 | 13.80 | 13.82 | 13.30 | 13.66 | 13.40 | -0.07% | 1,339,209 |
| Apr 21, 2025 | 13.84 | 14.07 | 13.51 | 13.67 | 13.41 | -3.26% | 2,426,484 |
| Apr 17, 2025 | 13.75 | 14.43 | 13.75 | 14.13 | 13.86 | 3.44% | 993,182 |
| Apr 16, 2025 | 13.48 | 14.21 | 13.40 | 13.66 | 13.40 | 2.09% | 3,098,676 |