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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 16.39 | 17.00 | 16.27 | 17.00 | 17.00 | 2.16% | 5,873,659 |
| Jun 25, 2026 | 15.91 | 16.73 | 15.91 | 16.64 | 16.64 | 5.65% | 2,098,163 |
| Jun 24, 2026 | 16.01 | 16.07 | 15.41 | 15.75 | 15.75 | -4.02% | 3,809,086 |
| Jun 23, 2026 | 16.08 | 16.66 | 16.00 | 16.41 | 16.41 | -0.42% | 1,666,476 |
| Jun 22, 2026 | 16.37 | 16.57 | 15.81 | 16.48 | 16.48 | 1.73% | 1,654,403 |
| Jun 18, 2026 | 16.32 | 16.34 | 15.56 | 16.20 | 16.20 | 0.75% | 3,100,870 |
| Jun 17, 2026 | 16.65 | 16.65 | 16.02 | 16.08 | 16.08 | -1.71% | 1,605,798 |
| Jun 16, 2026 | 16.39 | 16.98 | 16.23 | 16.36 | 16.36 | -1.51% | 2,102,157 |
| Jun 15, 2026 | 16.39 | 17.12 | 16.28 | 16.61 | 16.61 | -2.12% | 1,978,435 |
| Jun 12, 2026 | 16.63 | 17.11 | 16.26 | 16.97 | 16.97 | 3.04% | 1,553,747 |
| Jun 11, 2026 | 17.20 | 17.29 | 16.45 | 16.47 | 16.47 | -3.29% | 2,949,741 |
| Jun 10, 2026 | 16.80 | 17.18 | 16.65 | 17.03 | 17.03 | 3.09% | 1,858,654 |
| Jun 9, 2026 | 17.02 | 17.18 | 16.05 | 16.52 | 16.52 | -4.40% | 2,260,265 |
| Jun 8, 2026 | 17.09 | 17.33 | 16.83 | 17.28 | 17.28 | 3.60% | 4,232,171 |
| Jun 5, 2026 | 17.90 | 18.20 | 16.42 | 16.68 | 16.68 | -8.60% | 2,405,086 |
| Jun 4, 2026 | 17.83 | 18.36 | 17.40 | 18.25 | 18.25 | 1.90% | 2,554,309 |
| Jun 3, 2026 | 18.35 | 18.72 | 17.84 | 17.91 | 17.91 | -0.72% | 3,031,060 |
| Jun 2, 2026 | 17.61 | 18.44 | 17.61 | 18.04 | 18.04 | 5.44% | 3,598,139 |
| Jun 1, 2026 | 16.81 | 17.56 | 16.80 | 17.11 | 17.11 | 2.52% | 2,778,074 |
| May 29, 2026 | 16.99 | 17.40 | 16.63 | 16.69 | 16.69 | -1.94% | 2,293,650 |
| May 28, 2026 | 18.40 | 18.50 | 16.87 | 17.02 | 17.02 | -6.28% | 3,507,751 |
| May 27, 2026 | 18.84 | 19.22 | 18.12 | 18.16 | 18.16 | -6.05% | 2,871,483 |
| May 26, 2026 | 19.22 | 19.76 | 18.90 | 19.33 | 19.33 | 1.36% | 2,905,272 |
| May 22, 2026 | 19.39 | 19.49 | 18.86 | 19.07 | 19.07 | -2.05% | 1,977,344 |
| May 21, 2026 | 20.00 | 20.13 | 19.03 | 19.47 | 19.47 | -1.42% | 3,607,408 |
| May 20, 2026 | 18.90 | 19.80 | 18.80 | 19.75 | 19.75 | 2.86% | 3,122,590 |
| May 19, 2026 | 19.74 | 19.74 | 18.78 | 19.20 | 19.20 | -1.29% | 3,799,640 |
| May 18, 2026 | 19.01 | 19.96 | 18.75 | 19.45 | 19.45 | 3.07% | 3,156,644 |
| May 15, 2026 | 18.59 | 19.23 | 18.38 | 18.87 | 18.87 | -0.58% | 2,904,613 |
| May 14, 2026 | 19.00 | 19.34 | 18.61 | 18.98 | 18.98 | 0.16% | 3,888,779 |
| May 13, 2026 | 18.70 | 19.13 | 18.30 | 18.95 | 18.95 | 3.67% | 3,176,728 |
| May 12, 2026 | 18.92 | 19.09 | 17.94 | 18.28 | 18.28 | -2.97% | 3,900,550 |
| May 11, 2026 | 18.97 | 19.38 | 18.70 | 18.84 | 18.84 | 0.69% | 3,236,102 |
| May 8, 2026 | 18.32 | 19.09 | 17.67 | 18.71 | 18.71 | 2.35% | 2,962,420 |
| May 7, 2026 | 18.01 | 18.29 | 17.42 | 18.28 | 18.28 | -0.60% | 5,825,631 |
| May 6, 2026 | 18.66 | 18.96 | 17.82 | 18.39 | 18.39 | -4.32% | 8,265,980 |
| May 5, 2026 | 17.66 | 19.61 | 17.66 | 19.22 | 19.22 | 8.28% | 13,809,292 |
| May 4, 2026 | 17.11 | 17.85 | 16.94 | 17.75 | 17.75 | 3.62% | 5,924,999 |
| May 1, 2026 | 17.23 | 17.81 | 17.04 | 17.13 | 17.13 | -1.44% | 3,448,957 |
| Apr 30, 2026 | 16.99 | 17.38 | 16.77 | 17.38 | 17.38 | 1.05% | 3,700,667 |
| Apr 29, 2026 | 17.47 | 17.81 | 17.01 | 17.20 | 17.20 | 0.58% | 6,158,621 |
| Apr 28, 2026 | 16.88 | 17.41 | 16.72 | 17.10 | 17.10 | 2.40% | 6,261,978 |
| Apr 27, 2026 | 16.42 | 17.08 | 15.87 | 16.70 | 16.70 | 2.39% | 4,666,464 |
| Apr 24, 2026 | 16.31 | 16.50 | 15.98 | 16.31 | 16.31 | 1.24% | 4,604,323 |
| Apr 23, 2026 | 15.33 | 16.24 | 15.20 | 16.11 | 16.11 | 4.41% | 5,845,513 |
| Apr 22, 2026 | 14.80 | 15.51 | 14.72 | 15.43 | 15.43 | 5.47% | 6,480,210 |
| Apr 21, 2026 | 13.94 | 14.66 | 13.94 | 14.63 | 14.63 | 5.94% | 5,689,533 |
| Apr 20, 2026 | 13.33 | 13.88 | 13.16 | 13.81 | 13.81 | 3.91% | 3,885,767 |
| Apr 17, 2026 | 13.00 | 13.74 | 12.64 | 13.29 | 13.29 | -1.12% | 5,963,403 |
| Apr 16, 2026 | 13.49 | 13.74 | 13.26 | 13.44 | 13.44 | 2.05% | 2,958,751 |
| Apr 15, 2026 | 12.44 | 13.22 | 12.42 | 13.17 | 13.17 | 9.84% | 7,594,536 |
| Apr 14, 2026 | 11.71 | 12.43 | 11.47 | 11.99 | 11.99 | 2.39% | 8,846,347 |
| Apr 13, 2026 | 11.54 | 12.44 | 11.47 | 11.71 | 11.71 | 2.99% | 5,917,437 |
| Apr 10, 2026 | 11.42 | 11.57 | 11.10 | 11.37 | 11.37 | -1.22% | 4,023,621 |
| Apr 9, 2026 | 11.31 | 11.61 | 11.23 | 11.51 | 11.51 | 1.68% | 8,421,138 |
| Apr 8, 2026 | 10.57 | 11.38 | 10.52 | 11.32 | 11.32 | 0.71% | 10,843,923 |
| Apr 7, 2026 | 11.01 | 11.30 | 10.83 | 11.24 | 11.24 | 0.72% | 22,470,843 |
| Apr 6, 2026 | 10.84 | 11.91 | 10.64 | 11.16 | 11.16 | -8.15% | 15,078,349 |
| Apr 2, 2026 | 12.83 | 13.44 | 12.13 | 12.15 | 12.15 | -0.41% | 3,587,251 |
| Apr 1, 2026 | 12.82 | 12.98 | 11.85 | 12.20 | 12.20 | -7.01% | 2,957,573 |
| Mar 31, 2026 | 13.20 | 13.50 | 12.85 | 13.12 | 13.12 | -0.23% | 1,411,033 |
| Mar 30, 2026 | 13.45 | 13.79 | 13.09 | 13.15 | 13.15 | -0.53% | 1,990,299 |
| Mar 27, 2026 | 14.14 | 14.17 | 13.19 | 13.22 | 13.22 | -5.57% | 1,970,608 |
| Mar 26, 2026 | 13.51 | 14.23 | 13.51 | 14.00 | 14.00 | 3.24% | 2,437,032 |
| Mar 25, 2026 | 13.27 | 13.59 | 13.12 | 13.56 | 13.56 | 0.67% | 1,639,067 |
| Mar 24, 2026 | 12.90 | 13.81 | 12.90 | 13.47 | 13.47 | 6.31% | 2,362,675 |
| Mar 23, 2026 | 12.94 | 13.07 | 12.19 | 12.67 | 12.67 | -6.01% | 3,441,062 |
| Mar 20, 2026 | 13.63 | 13.85 | 13.40 | 13.48 | 13.48 | -1.46% | 4,556,631 |
| Mar 19, 2026 | 13.62 | 13.92 | 13.29 | 13.68 | 13.68 | 1.11% | 1,917,990 |
| Mar 18, 2026 | 13.98 | 14.23 | 13.51 | 13.53 | 13.53 | -3.22% | 2,424,067 |
| Mar 17, 2026 | 13.26 | 14.18 | 13.18 | 13.98 | 13.98 | 5.99% | 2,504,414 |
| Mar 16, 2026 | 13.38 | 13.67 | 12.97 | 13.19 | 13.19 | -3.01% | 3,400,977 |
| Mar 13, 2026 | 13.34 | 13.66 | 13.17 | 13.60 | 13.60 | 0.74% | 2,314,285 |
| Mar 12, 2026 | 13.20 | 13.84 | 12.95 | 13.50 | 13.50 | 2.27% | 4,473,461 |
| Mar 11, 2026 | 12.28 | 13.22 | 12.16 | 13.20 | 13.20 | 6.45% | 4,065,434 |
| Mar 10, 2026 | 11.70 | 12.59 | 11.52 | 12.40 | 12.40 | 4.20% | 6,546,722 |
| Mar 9, 2026 | 11.91 | 12.47 | 11.65 | 11.90 | 11.90 | 0.93% | 3,335,944 |
| Mar 6, 2026 | 11.47 | 12.01 | 11.18 | 11.79 | 11.79 | 4.15% | 4,896,315 |
| Mar 5, 2026 | 10.20 | 11.36 | 10.04 | 11.32 | 11.32 | 12.75% | 6,987,432 |
| Mar 4, 2026 | 10.04 | 10.08 | 9.51 | 10.04 | 10.04 | 1.31% | 2,852,519 |
| Mar 3, 2026 | 9.81 | 10.36 | 9.69 | 9.91 | 9.91 | -0.50% | 3,615,429 |
| Mar 2, 2026 | 9.82 | 9.97 | 9.35 | 9.96 | 9.96 | 3.43% | 2,256,251 |
| Feb 27, 2026 | 9.73 | 9.82 | 9.49 | 9.63 | 9.63 | -2.03% | 2,409,707 |
| Feb 26, 2026 | 9.31 | 10.06 | 9.27 | 9.83 | 9.83 | 2.72% | 3,123,582 |
| Feb 25, 2026 | 10.42 | 10.67 | 9.56 | 9.57 | 9.57 | -7.71% | 3,889,639 |
| Feb 24, 2026 | 11.50 | 11.58 | 9.79 | 10.37 | 10.37 | -5.73% | 5,240,220 |
| Feb 23, 2026 | 11.47 | 11.68 | 10.82 | 11.00 | 11.00 | -6.06% | 2,464,133 |
| Feb 20, 2026 | 11.81 | 11.93 | 11.47 | 11.71 | 11.71 | -2.90% | 1,258,864 |
| Feb 19, 2026 | 12.13 | 12.31 | 11.73 | 12.06 | 12.06 | 1.26% | 1,855,399 |
| Feb 18, 2026 | 12.10 | 12.26 | 11.78 | 11.91 | 11.91 | 0.93% | 1,535,222 |
| Feb 17, 2026 | 11.94 | 12.09 | 11.32 | 11.80 | 11.80 | 0.25% | 1,852,854 |
| Feb 13, 2026 | 11.31 | 11.96 | 11.26 | 11.77 | 11.77 | 5.00% | 1,163,067 |
| Feb 12, 2026 | 12.00 | 12.00 | 11.06 | 11.21 | 11.21 | -6.66% | 1,203,393 |
| Feb 11, 2026 | 12.00 | 12.20 | 11.77 | 12.01 | 12.01 | 2.74% | 1,388,480 |
| Feb 10, 2026 | 12.00 | 12.00 | 11.54 | 11.69 | 11.69 | -2.18% | 946,428 |
| Feb 9, 2026 | 11.69 | 11.98 | 11.61 | 11.95 | 11.95 | 1.70% | 1,002,216 |
| Feb 6, 2026 | 11.28 | 11.94 | 11.13 | 11.75 | 11.75 | 5.00% | 3,025,229 |
| Feb 5, 2026 | 11.57 | 11.76 | 10.85 | 11.19 | 11.19 | -5.65% | 2,398,225 |
| Feb 4, 2026 | 12.06 | 12.15 | 11.51 | 11.86 | 11.86 | -1.41% | 2,501,046 |
| Feb 3, 2026 | 11.70 | 12.07 | 11.57 | 12.03 | 12.03 | 2.21% | 2,205,195 |