Atlas Energy Solutions Inc. (AESI)
NYSE: AESI · Real-Time Price · USD
9.95
-0.10 (-1.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
Atlas Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.12 | 10.29 | 9.85 | 9.95 | 9.95 | -1.00% | 2,999,130 |
| Dec 4, 2025 | 9.70 | 10.06 | 9.52 | 10.05 | 10.05 | 3.61% | 2,995,787 |
| Dec 3, 2025 | 8.98 | 9.70 | 8.81 | 9.70 | 9.70 | 9.73% | 2,709,601 |
| Dec 2, 2025 | 8.65 | 9.03 | 8.58 | 8.84 | 8.84 | 1.49% | 2,316,229 |
| Dec 1, 2025 | 8.55 | 8.79 | 8.47 | 8.71 | 8.71 | 1.04% | 2,233,949 |
| Nov 28, 2025 | 8.33 | 8.70 | 8.24 | 8.62 | 8.62 | 3.36% | 772,533 |
| Nov 26, 2025 | 8.29 | 8.44 | 8.23 | 8.34 | 8.34 | - | 2,741,091 |
| Nov 25, 2025 | 8.07 | 8.41 | 7.92 | 8.34 | 8.34 | 2.96% | 1,732,367 |
| Nov 24, 2025 | 8.02 | 8.12 | 7.64 | 8.10 | 8.10 | -0.61% | 3,036,723 |
| Nov 21, 2025 | 8.24 | 8.41 | 7.96 | 8.15 | 8.15 | -4.90% | 3,384,456 |
| Nov 20, 2025 | 9.00 | 9.40 | 8.54 | 8.57 | 8.57 | -2.94% | 2,756,677 |
| Nov 19, 2025 | 8.81 | 8.97 | 8.66 | 8.83 | 8.83 | -2.43% | 2,416,366 |
| Nov 18, 2025 | 8.41 | 9.13 | 8.40 | 9.05 | 9.05 | 5.85% | 3,624,804 |
| Nov 17, 2025 | 8.78 | 9.23 | 8.54 | 8.55 | 8.55 | -4.36% | 4,231,272 |
| Nov 14, 2025 | 8.22 | 9.06 | 8.18 | 8.94 | 8.94 | 0.56% | 4,379,346 |
| Nov 13, 2025 | 8.66 | 9.23 | 8.33 | 8.89 | 8.89 | 4.22% | 4,733,620 |
| Nov 12, 2025 | 10.04 | 10.10 | 8.47 | 8.53 | 8.53 | -16.21% | 7,977,721 |
| Nov 11, 2025 | 10.60 | 10.78 | 10.11 | 10.18 | 10.18 | -4.32% | 3,180,034 |
| Nov 10, 2025 | 11.37 | 11.37 | 10.57 | 10.64 | 10.64 | -4.57% | 2,468,716 |
| Nov 7, 2025 | 11.03 | 11.22 | 10.78 | 11.15 | 11.15 | -0.36% | 2,195,693 |
| Nov 6, 2025 | 11.25 | 11.34 | 10.92 | 11.19 | 11.19 | -0.53% | 2,750,263 |
| Nov 5, 2025 | 10.69 | 11.66 | 10.47 | 11.25 | 11.25 | 5.73% | 4,805,065 |
| Nov 4, 2025 | 10.85 | 11.51 | 10.45 | 10.64 | 10.64 | -15.89% | 13,988,146 |
| Nov 3, 2025 | 12.35 | 12.68 | 12.18 | 12.65 | 12.65 | 2.18% | 4,745,876 |
| Oct 31, 2025 | 12.00 | 12.56 | 11.96 | 12.38 | 12.38 | 2.57% | 3,377,634 |
| Oct 30, 2025 | 11.81 | 12.48 | 11.71 | 12.07 | 12.07 | -0.17% | 5,972,061 |
| Oct 29, 2025 | 10.44 | 12.27 | 10.44 | 12.09 | 12.09 | 16.70% | 7,782,550 |
| Oct 28, 2025 | 10.61 | 10.74 | 10.29 | 10.36 | 10.36 | -3.45% | 1,398,304 |
| Oct 27, 2025 | 10.50 | 11.00 | 10.45 | 10.73 | 10.73 | 2.09% | 2,877,592 |
| Oct 24, 2025 | 10.67 | 10.72 | 10.46 | 10.51 | 10.51 | -0.76% | 1,974,797 |
| Oct 23, 2025 | 10.46 | 10.82 | 10.30 | 10.59 | 10.59 | 4.54% | 3,413,231 |
| Oct 22, 2025 | 10.43 | 10.57 | 10.01 | 10.13 | 10.13 | -2.31% | 1,802,714 |
| Oct 21, 2025 | 10.86 | 10.93 | 10.36 | 10.37 | 10.37 | -3.36% | 2,013,454 |
| Oct 20, 2025 | 10.30 | 10.77 | 10.24 | 10.73 | 10.73 | 4.79% | 1,767,248 |
| Oct 17, 2025 | 10.19 | 10.38 | 10.04 | 10.24 | 10.24 | -0.10% | 2,302,823 |
| Oct 16, 2025 | 10.71 | 10.78 | 10.16 | 10.25 | 10.25 | -3.94% | 2,747,499 |
| Oct 15, 2025 | 10.93 | 11.15 | 10.67 | 10.67 | 10.67 | -0.74% | 1,872,870 |
| Oct 14, 2025 | 10.54 | 10.89 | 10.54 | 10.75 | 10.75 | -0.83% | 1,488,631 |
| Oct 13, 2025 | 10.57 | 10.90 | 10.43 | 10.84 | 10.84 | 2.75% | 2,226,100 |
| Oct 10, 2025 | 10.93 | 11.03 | 10.45 | 10.55 | 10.55 | -4.70% | 2,989,641 |
| Oct 9, 2025 | 11.30 | 11.56 | 10.99 | 11.07 | 11.07 | -4.57% | 3,092,368 |
| Oct 8, 2025 | 11.60 | 11.80 | 11.38 | 11.60 | 11.60 | 0.69% | 2,197,332 |
| Oct 7, 2025 | 11.89 | 12.00 | 11.44 | 11.52 | 11.52 | -3.19% | 1,905,538 |
| Oct 6, 2025 | 11.72 | 12.10 | 11.60 | 11.90 | 11.90 | 2.15% | 1,536,005 |
| Oct 3, 2025 | 11.49 | 11.76 | 11.37 | 11.65 | 11.65 | 3.37% | 1,311,459 |
| Oct 2, 2025 | 11.15 | 11.36 | 11.04 | 11.27 | 11.27 | -0.70% | 2,191,661 |
| Oct 1, 2025 | 11.16 | 11.38 | 10.99 | 11.35 | 11.35 | -0.18% | 1,816,938 |
| Sep 30, 2025 | 11.58 | 11.66 | 11.20 | 11.37 | 11.37 | -3.40% | 2,128,675 |
| Sep 29, 2025 | 11.90 | 11.90 | 11.60 | 11.77 | 11.77 | -1.09% | 1,565,153 |
| Sep 26, 2025 | 11.68 | 12.08 | 11.61 | 11.90 | 11.90 | 2.59% | 1,661,339 |