Atlas Energy Solutions Inc. (AESI)
NYSE: AESI · Real-Time Price · USD
17.10
+0.40 (2.40%)
At close: Apr 28, 2026, 4:00 PM EDT
17.46
+0.36 (2.10%)
After-hours: Apr 28, 2026, 7:53 PM EDT
Atlas Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.88 | 17.41 | 16.72 | 17.10 | 17.10 | 2.40% | 6,119,806 |
| Apr 27, 2026 | 16.42 | 17.08 | 15.87 | 16.70 | 16.70 | 2.39% | 4,657,974 |
| Apr 24, 2026 | 16.31 | 16.50 | 15.98 | 16.31 | 16.31 | 1.24% | 4,504,532 |
| Apr 23, 2026 | 15.33 | 16.24 | 15.20 | 16.11 | 16.11 | 4.41% | 5,845,054 |
| Apr 22, 2026 | 14.80 | 15.51 | 14.72 | 15.43 | 15.43 | 5.47% | 3,073,601 |
| Apr 21, 2026 | 13.94 | 14.66 | 13.94 | 14.63 | 14.63 | 5.94% | 4,904,457 |
| Apr 20, 2026 | 13.33 | 13.88 | 13.16 | 13.81 | 13.81 | 3.91% | 3,878,419 |
| Apr 17, 2026 | 13.00 | 13.74 | 12.64 | 13.29 | 13.29 | -1.12% | 5,962,224 |
| Apr 16, 2026 | 13.49 | 13.74 | 13.26 | 13.44 | 13.44 | 2.05% | 2,957,878 |
| Apr 15, 2026 | 12.44 | 13.22 | 12.42 | 13.17 | 13.17 | 9.84% | 7,592,938 |
| Apr 14, 2026 | 11.71 | 12.43 | 11.47 | 11.99 | 11.99 | 2.39% | 8,207,367 |
| Apr 13, 2026 | 11.54 | 12.44 | 11.47 | 11.71 | 11.71 | 2.99% | 5,847,366 |
| Apr 10, 2026 | 11.42 | 11.57 | 11.10 | 11.37 | 11.37 | -1.22% | 3,991,710 |
| Apr 9, 2026 | 11.31 | 11.61 | 11.23 | 11.51 | 11.51 | 1.68% | 8,203,857 |
| Apr 8, 2026 | 10.57 | 11.38 | 10.52 | 11.32 | 11.32 | 0.71% | 10,843,912 |
| Apr 7, 2026 | 11.01 | 11.30 | 10.83 | 11.24 | 11.24 | 0.72% | 22,337,924 |
| Apr 6, 2026 | 10.84 | 11.91 | 10.64 | 11.16 | 11.16 | -8.15% | 15,063,330 |
| Apr 2, 2026 | 12.83 | 13.44 | 12.13 | 12.15 | 12.15 | -0.41% | 3,578,304 |
| Apr 1, 2026 | 12.82 | 12.98 | 11.85 | 12.20 | 12.20 | -7.01% | 2,957,452 |
| Mar 31, 2026 | 13.20 | 13.50 | 12.85 | 13.12 | 13.12 | -0.23% | 1,409,816 |
| Mar 30, 2026 | 13.45 | 13.79 | 13.09 | 13.15 | 13.15 | -0.53% | 1,989,864 |
| Mar 27, 2026 | 14.14 | 14.17 | 13.19 | 13.22 | 13.22 | -5.57% | 1,819,621 |
| Mar 26, 2026 | 13.51 | 14.23 | 13.51 | 14.00 | 14.00 | 3.24% | 2,174,856 |
| Mar 25, 2026 | 13.27 | 13.59 | 13.12 | 13.56 | 13.56 | 0.67% | 1,590,430 |
| Mar 24, 2026 | 12.90 | 13.81 | 12.90 | 13.47 | 13.47 | 6.31% | 2,329,687 |
| Mar 23, 2026 | 12.94 | 13.07 | 12.19 | 12.67 | 12.67 | -6.01% | 3,439,893 |
| Mar 20, 2026 | 13.63 | 13.85 | 13.40 | 13.48 | 13.48 | -1.46% | 4,360,777 |
| Mar 19, 2026 | 13.62 | 13.92 | 13.29 | 13.68 | 13.68 | 1.11% | 1,864,998 |
| Mar 18, 2026 | 13.98 | 14.23 | 13.51 | 13.53 | 13.53 | -3.22% | 2,423,551 |
| Mar 17, 2026 | 13.26 | 14.18 | 13.18 | 13.98 | 13.98 | 5.99% | 2,500,561 |
| Mar 16, 2026 | 13.38 | 13.67 | 12.97 | 13.19 | 13.19 | -3.01% | 3,400,291 |
| Mar 13, 2026 | 13.34 | 13.66 | 13.17 | 13.60 | 13.60 | 0.74% | 2,311,718 |
| Mar 12, 2026 | 13.20 | 13.84 | 12.95 | 13.50 | 13.50 | 2.27% | 4,464,490 |
| Mar 11, 2026 | 12.28 | 13.22 | 12.16 | 13.20 | 13.20 | 6.45% | 4,063,553 |
| Mar 10, 2026 | 11.70 | 12.59 | 11.52 | 12.40 | 12.40 | 4.20% | 6,545,061 |
| Mar 9, 2026 | 11.91 | 12.47 | 11.65 | 11.90 | 11.90 | 0.93% | 3,335,924 |
| Mar 6, 2026 | 11.47 | 12.01 | 11.18 | 11.79 | 11.79 | 4.15% | 4,891,565 |
| Mar 5, 2026 | 10.20 | 11.36 | 10.04 | 11.32 | 11.32 | 12.75% | 6,983,254 |
| Mar 4, 2026 | 10.04 | 10.08 | 9.51 | 10.04 | 10.04 | 1.31% | 2,851,603 |
| Mar 3, 2026 | 9.81 | 10.36 | 9.69 | 9.91 | 9.91 | -0.50% | 3,615,195 |
| Mar 2, 2026 | 9.82 | 9.97 | 9.35 | 9.96 | 9.96 | 3.43% | 2,255,252 |
| Feb 27, 2026 | 9.73 | 9.82 | 9.49 | 9.63 | 9.63 | -2.03% | 2,408,556 |
| 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% | 3,864,394 |
| Feb 24, 2026 | 11.50 | 11.58 | 9.79 | 10.37 | 10.37 | -5.73% | 5,206,159 |
| Feb 23, 2026 | 11.47 | 11.68 | 10.82 | 11.00 | 11.00 | -6.06% | 2,461,596 |
| Feb 20, 2026 | 11.81 | 11.93 | 11.47 | 11.71 | 11.71 | -2.90% | 1,257,852 |
| Feb 19, 2026 | 12.13 | 12.31 | 11.73 | 12.06 | 12.06 | 1.26% | 1,854,638 |
| Feb 18, 2026 | 12.10 | 12.26 | 11.78 | 11.91 | 11.91 | 0.93% | 1,535,068 |
| Feb 17, 2026 | 11.94 | 12.09 | 11.32 | 11.80 | 11.80 | 0.25% | 1,847,696 |
| Feb 13, 2026 | 11.31 | 11.96 | 11.26 | 11.77 | 11.77 | 5.00% | 1,162,867 |
| Feb 12, 2026 | 12.00 | 12.00 | 11.06 | 11.21 | 11.21 | -6.66% | 1,203,328 |
| Feb 11, 2026 | 12.00 | 12.20 | 11.77 | 12.01 | 12.01 | 2.74% | 1,388,331 |
| Feb 10, 2026 | 12.00 | 12.00 | 11.54 | 11.69 | 11.69 | -2.18% | 946,200 |
| Feb 9, 2026 | 11.69 | 11.98 | 11.61 | 11.95 | 11.95 | 1.70% | 1,000,441 |
| Feb 6, 2026 | 11.28 | 11.94 | 11.13 | 11.75 | 11.75 | 5.00% | 3,024,893 |
| Feb 5, 2026 | 11.57 | 11.76 | 10.85 | 11.19 | 11.19 | -5.65% | 2,397,916 |
| Feb 4, 2026 | 12.06 | 12.15 | 11.51 | 11.86 | 11.86 | -1.41% | 2,500,790 |
| Feb 3, 2026 | 11.70 | 12.07 | 11.57 | 12.03 | 12.03 | 2.21% | 2,205,067 |
| Feb 2, 2026 | 11.32 | 11.85 | 11.25 | 11.77 | 11.77 | 0.86% | 2,429,075 |
| Jan 30, 2026 | 11.60 | 11.99 | 11.38 | 11.67 | 11.67 | -1.35% | 2,611,485 |
| Jan 29, 2026 | 11.88 | 12.42 | 11.64 | 11.83 | 11.83 | 1.28% | 4,389,245 |
| Jan 28, 2026 | 11.83 | 11.95 | 11.29 | 11.68 | 11.68 | 0.60% | 2,785,380 |
| Jan 27, 2026 | 11.39 | 11.78 | 11.32 | 11.61 | 11.61 | 0.96% | 2,321,136 |
| Jan 26, 2026 | 11.96 | 12.05 | 11.38 | 11.50 | 11.50 | -3.52% | 3,893,009 |
| Jan 23, 2026 | 12.13 | 12.40 | 11.86 | 11.92 | 11.92 | 0.85% | 1,650,882 |
| Jan 22, 2026 | 11.61 | 12.14 | 11.61 | 11.82 | 11.82 | 1.98% | 3,371,506 |
| Jan 21, 2026 | 11.43 | 11.94 | 11.37 | 11.59 | 11.59 | 3.67% | 1,843,732 |
| Jan 20, 2026 | 11.07 | 11.22 | 10.80 | 11.18 | 11.18 | 1.18% | 1,887,492 |
| Jan 16, 2026 | 11.00 | 11.11 | 10.75 | 11.05 | 11.05 | 1.10% | 1,905,938 |
| Jan 15, 2026 | 10.48 | 11.08 | 10.28 | 10.93 | 10.93 | 2.34% | 1,583,832 |
| Jan 14, 2026 | 10.82 | 11.23 | 10.62 | 10.68 | 10.68 | -0.28% | 2,320,768 |
| Jan 13, 2026 | 10.80 | 10.98 | 10.67 | 10.71 | 10.71 | -0.19% | 1,598,537 |
| Jan 12, 2026 | 10.45 | 10.80 | 10.29 | 10.73 | 10.73 | 3.57% | 2,259,894 |
| Jan 9, 2026 | 10.36 | 10.43 | 10.05 | 10.36 | 10.36 | 0.58% | 1,851,319 |
| Jan 8, 2026 | 9.80 | 10.60 | 9.80 | 10.30 | 10.30 | 4.99% | 2,533,092 |
| Jan 7, 2026 | 10.08 | 10.12 | 9.78 | 9.81 | 9.81 | -2.00% | 1,760,820 |
| Jan 6, 2026 | 9.87 | 10.08 | 9.57 | 10.01 | 10.01 | 2.35% | 2,611,493 |
| Jan 5, 2026 | 10.00 | 10.35 | 9.20 | 9.78 | 9.78 | 0.62% | 2,986,953 |
| Jan 2, 2026 | 9.63 | 9.82 | 9.20 | 9.72 | 9.72 | 3.18% | 3,262,524 |
| Dec 31, 2025 | 9.55 | 9.67 | 9.36 | 9.42 | 9.42 | -2.18% | 2,566,238 |
| Dec 30, 2025 | 9.52 | 9.80 | 9.46 | 9.63 | 9.63 | 0.94% | 2,737,743 |
| Dec 29, 2025 | 9.46 | 9.75 | 9.44 | 9.54 | 9.54 | 1.27% | 2,084,595 |
| Dec 26, 2025 | 9.53 | 9.59 | 9.33 | 9.42 | 9.42 | -1.87% | 1,200,492 |
| Dec 24, 2025 | 9.70 | 9.76 | 9.54 | 9.60 | 9.60 | -1.84% | 743,984 |
| Dec 23, 2025 | 9.30 | 9.81 | 9.22 | 9.78 | 9.78 | 5.05% | 2,316,739 |
| Dec 22, 2025 | 9.38 | 9.54 | 9.19 | 9.31 | 9.31 | 1.09% | 2,971,887 |
| Dec 19, 2025 | 9.43 | 9.67 | 9.17 | 9.21 | 9.21 | -1.81% | 5,343,474 |
| Dec 18, 2025 | 9.79 | 9.85 | 9.37 | 9.38 | 9.38 | -3.20% | 1,510,145 |
| Dec 17, 2025 | 9.80 | 10.08 | 9.54 | 9.69 | 9.69 | -0.62% | 2,306,506 |
| Dec 16, 2025 | 9.76 | 9.99 | 9.51 | 9.75 | 9.75 | -2.89% | 2,918,271 |
| Dec 15, 2025 | 10.07 | 10.07 | 9.74 | 10.04 | 10.04 | -0.50% | 1,545,974 |
| Dec 12, 2025 | 10.61 | 10.69 | 9.96 | 10.09 | 10.09 | -3.44% | 1,732,026 |
| Dec 11, 2025 | 10.28 | 10.60 | 10.20 | 10.45 | 10.45 | 0.19% | 2,545,960 |
| Dec 10, 2025 | 10.10 | 10.58 | 10.01 | 10.43 | 10.43 | 3.06% | 4,017,787 |
| Dec 9, 2025 | 9.87 | 10.14 | 9.77 | 10.12 | 10.12 | 4.12% | 1,666,459 |
| Dec 8, 2025 | 9.92 | 10.17 | 9.54 | 9.72 | 9.72 | -2.31% | 1,790,681 |
| 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% | 2,995,907 |
| Dec 3, 2025 | 8.98 | 9.70 | 8.81 | 9.70 | 9.70 | 9.73% | 2,710,261 |