Skip to main content
IC
Atlas Energy Solutions Inc. (AESI)
NYSE: AESI · Real-Time Price · USD
13.23
+0.66 (5.25%)
At close: May 12, 2025, 4:00 PM
13.23
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

Atlas Energy Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202513.2013.6513.0013.2313.235.25%2,649,721
May 9, 202512.3812.6912.3012.5712.572.61%1,847,227
May 8, 202511.9512.4011.7612.2512.252.51%2,650,787
May 7, 202512.7112.7211.9011.9511.95-5.01%3,099,912
May 6, 202513.4513.7512.3812.5812.58-10.59%5,319,023
May 5, 202514.1014.2913.9514.0714.07-2.70%1,472,804
May 2, 202514.3614.5614.1214.4614.462.92%793,325
May 1, 202513.5814.2713.5314.0514.053.84%1,299,576
Apr 30, 202514.0414.0413.4213.5313.53-5.38%1,737,775
Apr 29, 202514.3514.4814.1314.3014.30-0.63%1,272,434
Apr 28, 202514.3514.7014.2614.3914.390.98%1,259,749
Apr 25, 202513.8214.3813.8214.2514.250.64%969,650
Apr 24, 202514.0014.2513.8814.1614.162.83%1,067,621
Apr 23, 202514.0314.3413.5113.7713.770.81%1,602,958
Apr 22, 202513.8013.8213.3013.6613.66-0.07%1,339,209
Apr 21, 202513.8414.0713.5113.6713.67-3.26%2,426,484
Apr 17, 202513.7514.4313.7514.1314.133.44%993,182
Apr 16, 202513.4814.2113.4013.6613.662.09%3,098,676
Apr 15, 202513.4113.6613.2413.3813.38-1.25%1,057,104
Apr 14, 202514.1714.2113.3713.5513.55-1.67%1,946,910
Apr 11, 202513.5213.8613.0013.7813.782.53%1,383,370
Apr 10, 202513.8314.1613.1713.4413.44-8.32%3,271,396
Apr 9, 202512.5914.7512.4114.6614.6613.38%2,444,156
Apr 8, 202514.5014.5712.6912.9312.93-6.51%2,395,759
Apr 7, 202513.0814.6212.7813.8313.830.22%2,891,602
Apr 4, 202514.9015.1713.1413.8013.80-12.71%3,143,949
Apr 3, 202517.4617.6715.7115.8115.81-14.08%2,068,227
Apr 2, 202517.9618.5517.7518.4018.401.60%1,156,973
Apr 1, 202517.7018.1817.3518.1118.111.51%1,394,935
Mar 31, 202517.5417.9817.3217.8417.840.22%1,653,619
Mar 28, 202517.9818.2017.5317.8017.80-1.55%1,474,938
Mar 27, 202518.3318.3317.9718.0818.08-1.09%1,238,939
Mar 26, 202518.7619.0018.2418.2818.28-1.40%805,161
Mar 25, 202518.5818.8418.4618.5418.54-958,605
Mar 24, 202518.3718.6118.2718.5418.542.49%1,033,503
Mar 21, 202518.1518.3317.8618.0918.09-1.26%8,552,855
Mar 20, 202518.3018.5417.9818.3218.32-0.27%1,188,538
Mar 19, 202518.1118.6518.0018.3718.371.44%1,425,775
Mar 18, 202518.2018.2517.7718.1118.110.50%1,164,961
Mar 17, 202517.6318.0817.4118.0218.021.69%1,577,219
Mar 14, 202517.5517.9017.2817.7217.722.67%928,923
Mar 13, 202517.6517.9617.1117.2617.26-1.65%1,435,466
Mar 12, 202518.0318.0417.4117.5517.550.46%1,528,679
Mar 11, 202517.8318.1517.1917.4717.47-0.85%1,447,414
Mar 10, 202517.4618.0617.2817.6217.62-0.45%2,042,544
Mar 7, 202517.2517.9717.1417.7017.702.55%1,256,838
Mar 6, 202517.2217.5316.9817.2617.26-1.54%1,310,685
Mar 5, 202517.8217.9017.0217.5317.53-1.79%1,916,391
Mar 4, 202517.9118.2417.2617.8517.85-0.94%1,494,363
Mar 3, 202519.4519.7018.0018.0218.02-7.02%1,723,776