NYSE : AESI
Atlas Energy Solutions Inc. — Price history
Energy · Oil & Gas Equipment & Services · United States
Last price 9.22 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.15B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Atlas Energy Solutions Inc. (AESI) closed at 8.39 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.31 | 9.35 | 8.39 | 8.39 | 2,575,485 | -9.00% |
| 2026-10-30 | 8.97 | 9.235 | 8.92 | 9.22 | 2,867,353 | -0.43% |
| 2026-10-29 | 9.38 | 9.541 | 9.08 | 9.26 | 2,982,738 | -1.91% |
| 2026-10-28 | 9.36 | 9.475 | 8.8 | 9.44 | 4,787,545 | +3.96% |
| 2026-10-27 | 9.08 | 9.39 | 8.79 | 9.08 | 4,308,362 | +1.00% |
| 2026-10-26 | 8.72 | 9.11 | 8.53 | 8.99 | 2,873,141 | +3.81% |
| 2026-10-23 | 8.51 | 9.085 | 8.475 | 8.66 | 3,627,409 | +0.70% |
| 2026-10-22 | 9.3 | 9.55 | 8.45 | 8.6 | 7,144,667 | -8.41% |
| 2026-10-21 | 9.6 | 9.755 | 9.17 | 9.39 | 3,102,203 | +0.21% |
| 2026-10-20 | 9.63 | 9.77 | 9.23 | 9.37 | 4,660,002 | -2.70% |
| 2026-10-19 | 10 | 10.19 | 9.26 | 9.63 | 4,300,391 | -2.13% |
| 2026-10-16 | 10.3 | 10.42 | 9.715 | 9.84 | 4,876,030 | -4.56% |
| 2026-10-15 | 10.9 | 10.9 | 10.07 | 10.31 | 6,135,886 | -6.87% |
| 2026-10-14 | 11.66 | 11.87 | 11.025 | 11.07 | 3,012,095 | -6.58% |
| 2026-10-13 | 12.01 | 12.21 | 11.61 | 11.85 | 2,195,085 | -0.92% |
| 2026-10-12 | 12.3 | 12.4 | 11.825 | 11.96 | 1,629,431 | -2.69% |
| 2026-10-09 | 12.34 | 12.48 | 12.18 | 12.29 | 1,835,664 | +1.07% |
| 2026-10-08 | 12.45 | 12.55 | 12.08 | 12.16 | 3,949,022 | -2.41% |
| 2026-10-07 | 12.58 | 12.97 | 12.315 | 12.46 | 2,080,940 | -1.97% |
| 2026-10-06 | 12.66 | 13.12 | 12.51 | 12.71 | 3,376,041 | -0.08% |
| 2026-10-05 | 12.17 | 13.075 | 12.17 | 12.72 | 4,747,264 | +5.65% |
| 2026-10-02 | 11.57 | 12.135 | 11.535 | 12.04 | 2,677,629 | +2.99% |
| 2026-10-01 | 12.3 | 12.3 | 11.67 | 11.69 | 2,854,714 | -2.66% |
| 2026-09-30 | 11.75 | 12.312 | 11.26 | 12.01 | 4,654,097 | +3.09% |
| 2026-09-29 | 12.37 | 12.44 | 11.595 | 11.65 | 4,271,902 | -5.28% |
| 2026-09-28 | 12.75 | 12.89 | 12.125 | 12.3 | 4,823,686 | -1.36% |
| 2026-09-25 | 12.3 | 13.34 | 12.25 | 12.47 | 12,153,821 | +13.47% |
| 2026-09-24 | 11.47 | 11.52 | 10.97 | 10.99 | 4,257,459 | -4.60% |
| 2026-09-23 | 11.89 | 11.9 | 11.46 | 11.52 | 3,615,149 | -4.00% |
| 2026-09-22 | 12.94 | 13.05 | 11.91 | 12 | 3,942,602 | -9.57% |
| 2026-09-21 | 13.54 | 13.68 | 12.87 | 13.27 | 2,405,830 | -2.07% |
| 2026-09-18 | 13.52 | 13.66 | 13.335 | 13.55 | 2,194,296 | +0.97% |
| 2026-09-17 | 13.65 | 14.14 | 13.365 | 13.42 | 1,824,861 | -1.11% |
| 2026-09-16 | 13.7 | 13.95 | 13.23 | 13.57 | 2,926,172 | -0.44% |
| 2026-09-15 | 13.26 | 13.865 | 13.16 | 13.63 | 2,919,842 | +3.73% |
| 2026-09-14 | 13.66 | 13.66 | 12.83 | 13.14 | 3,302,188 | -7.20% |
| 2026-09-11 | 14 | 14.405 | 13.8 | 14.16 | 2,300,135 | +2.09% |
| 2026-09-10 | 14.72 | 14.72 | 13.825 | 13.87 | 3,506,420 | -4.87% |
| 2026-09-09 | 14.19 | 14.61 | 13.73 | 14.58 | 3,578,321 | +4.22% |
| 2026-09-08 | 13.82 | 14.42 | 13.67 | 13.99 | 3,233,891 | +3.94% |
| 2026-09-04 | 13.12 | 13.56 | 12.97 | 13.46 | 4,155,763 | +2.20% |
| 2026-09-03 | 12.95 | 13.34 | 12.795 | 13.17 | 2,615,002 | +1.07% |
| 2026-09-02 | 12.69 | 13.08 | 12.3 | 13.03 | 4,867,429 | +2.76% |
| 2026-09-01 | 13.06 | 13.43 | 12.62 | 12.68 | 2,626,096 | -3.21% |
| 2026-08-31 | 13.18 | 13.47 | 12.985 | 13.1 | 2,428,648 | +1.95% |
| 2026-08-28 | 12.93 | 13.12 | 12.77 | 12.85 | 1,477,087 | -1.15% |
| 2026-08-27 | 12.17 | 13.12 | 12.07 | 13 | 2,220,174 | +7.71% |
| 2026-08-26 | 11.91 | 12.295 | 11.77 | 12.07 | 2,414,268 | +0.42% |
| 2026-08-25 | 11.9 | 12.61 | 11.835 | 12.02 | 2,294,247 | +1.01% |
| 2026-08-24 | 12.43 | 12.48 | 11.83 | 11.9 | 2,677,567 | -5.41% |
| 2026-08-21 | 13.1 | 13.1 | 12.34 | 12.58 | 3,646,070 | -3.16% |
| 2026-08-20 | 13.16 | 13.69 | 12.695 | 12.99 | 4,888,031 | -0.31% |
| 2026-08-19 | 12.87 | 13.15 | 12.51 | 13.03 | 3,410,729 | +3.00% |
| 2026-08-18 | 12.77 | 12.99 | 12.38 | 12.65 | 2,052,611 | -1.33% |
| 2026-08-17 | 12.64 | 13.07 | 12.575 | 12.82 | 3,761,007 | +2.97% |
| 2026-08-14 | 11.82 | 12.63 | 11.753 | 12.45 | 3,011,067 | +5.60% |
| 2026-08-13 | 11.7 | 12.07 | 11.45 | 11.79 | 2,600,158 | +0.43% |
| 2026-08-12 | 12.04 | 12.24 | 11.59 | 11.74 | 2,192,945 | -2.00% |
| 2026-08-11 | 11.78 | 12.335 | 11.76 | 11.98 | 2,579,455 | +1.70% |
| 2026-08-10 | 11.44 | 11.92 | 11.44 | 11.78 | 2,061,759 | +4.53% |
| 2026-08-07 | 10.76 | 11.59 | 10.75 | 11.27 | 2,194,167 | +1.81% |
| 2026-08-06 | 10.54 | 11.22 | 10.32 | 11.07 | 3,843,885 | +3.75% |
| 2026-08-05 | 10.52 | 10.995 | 10.32 | 10.67 | 4,081,515 | -2.38% |
| 2026-08-04 | 9.915 | 11.21 | 9.535 | 10.93 | 9,376,569 | +0.00% |
| 2026-08-03 | 10.44 | 11.06 | 10.3 | 10.93 | 3,947,683 | +1.30% |
| 2026-07-31 | 10.53 | 10.88 | 10.01 | 10.79 | 3,313,453 | +4.76% |
| 2026-07-30 | 10.44 | 10.68 | 10.15 | 10.3 | 5,211,853 | +1.18% |
| 2026-07-29 | 11.13 | 11.38 | 10.14 | 10.18 | 4,756,458 | -7.29% |
| 2026-07-28 | 11.24 | 11.34 | 10.56 | 10.98 | 5,682,674 | -4.02% |
| 2026-07-27 | 11.67 | 12.09 | 11.35 | 11.44 | 5,520,422 | -4.35% |
| 2026-07-24 | 13.07 | 13.17 | 11.94 | 11.96 | 4,524,904 | -8.49% |
| 2026-07-23 | 14.88 | 15.01 | 12.9 | 13.07 | 4,523,404 | -10.17% |
| 2026-07-22 | 14.3 | 15.01 | 14.3 | 14.55 | 3,100,602 | +2.18% |
| 2026-07-21 | 13.94 | 14.35 | 13.69 | 14.24 | 1,493,401 | +3.49% |
| 2026-07-20 | 13.93 | 14.25 | 13.74 | 13.76 | 1,588,597 | -2.20% |
| 2026-07-17 | 13.91 | 14.085 | 13.48 | 14.07 | 3,413,692 | +2.18% |
| 2026-07-16 | 14.01 | 14.33 | 13.63 | 13.77 | 3,041,857 | -3.77% |
| 2026-07-15 | 14.63 | 15.02 | 14.09 | 14.31 | 2,182,916 | -2.65% |
| 2026-07-14 | 15 | 15.364 | 14.565 | 14.7 | 1,860,882 | -0.47% |
| 2026-07-13 | 14.59 | 14.91 | 14.43 | 14.77 | 2,000,350 | +2.64% |
| 2026-07-10 | 14.29 | 14.54 | 14.085 | 14.39 | 1,530,916 | +1.27% |
| 2026-07-09 | 14.35 | 14.47 | 13.96 | 14.21 | 1,835,001 | -0.63% |
| 2026-07-08 | 14.15 | 14.7 | 14.015 | 14.3 | 2,552,937 | +2.29% |
| 2026-07-07 | 13.84 | 14.1 | 13.5 | 13.98 | 3,099,416 | +1.16% |
| 2026-07-06 | 14.47 | 15.08 | 13.75 | 13.82 | 3,080,146 | -4.49% |
| 2026-07-02 | 15.85 | 16.148 | 14.215 | 14.47 | 4,830,906 | -7.36% |
| 2026-07-01 | 16.5 | 16.8 | 15.58 | 15.62 | 4,027,319 | -5.96% |
| 2026-06-30 | 16.715 | 16.99 | 16.49 | 16.61 | 2,393,950 | -0.72% |
| 2026-06-29 | 16.83 | 17.18 | 16.375 | 16.73 | 2,220,217 | -1.59% |
| 2026-06-26 | 16.39 | 17 | 16.27 | 17 | 5,873,659 | +2.16% |
| 2026-06-25 | 15.91 | 16.73 | 15.91 | 16.64 | 2,098,163 | +5.65% |
| 2026-06-24 | 16.01 | 16.065 | 15.41 | 15.75 | 3,809,086 | -4.02% |
| 2026-06-23 | 16.08 | 16.66 | 16 | 16.41 | 1,666,476 | -0.42% |
| 2026-06-22 | 16.37 | 16.57 | 15.81 | 16.48 | 1,654,403 | +1.73% |
| 2026-06-18 | 16.32 | 16.34 | 15.56 | 16.2 | 3,100,870 | +0.75% |
| 2026-06-17 | 16.65 | 16.654 | 16.02 | 16.08 | 1,605,798 | -1.71% |
| 2026-06-16 | 16.39 | 16.98 | 16.23 | 16.36 | 2,102,157 | -1.51% |
| 2026-06-15 | 16.39 | 17.12 | 16.28 | 16.61 | 1,978,435 | -2.12% |
| 2026-06-12 | 16.63 | 17.11 | 16.26 | 16.97 | 1,553,747 | +3.04% |
| 2026-06-11 | 17.2 | 17.29 | 16.445 | 16.47 | 2,949,741 | -3.29% |
| 2026-06-10 | 16.8 | 17.175 | 16.65 | 17.03 | 1,858,654 | +3.09% |
| 2026-06-09 | 17.02 | 17.18 | 16.05 | 16.52 | 2,260,265 | -4.40% |
| 2026-06-08 | 17.09 | 17.33 | 16.83 | 17.28 | 4,232,171 | +3.60% |
| 2026-06-05 | 17.9 | 18.204 | 16.42 | 16.68 | 2,405,086 | -8.60% |
| 2026-06-04 | 17.83 | 18.36 | 17.4 | 18.25 | 2,554,309 | +1.90% |
| 2026-06-03 | 18.35 | 18.72 | 17.84 | 17.91 | 3,031,060 | -0.72% |
| 2026-06-02 | 17.61 | 18.44 | 17.61 | 18.04 | 3,598,139 | +5.44% |
| 2026-06-01 | 16.805 | 17.56 | 16.8 | 17.11 | 2,778,074 | +2.52% |
| 2026-05-29 | 16.99 | 17.4 | 16.63 | 16.69 | 2,293,650 | -1.94% |
| 2026-05-28 | 18.4 | 18.5 | 16.87 | 17.02 | 3,507,751 | -6.28% |
| 2026-05-27 | 18.84 | 19.22 | 18.12 | 18.16 | 2,871,483 | -6.05% |
| 2026-05-26 | 19.22 | 19.76 | 18.9 | 19.33 | 2,905,272 | +1.36% |
| 2026-05-22 | 19.39 | 19.49 | 18.86 | 19.07 | 1,977,344 | -2.05% |
| 2026-05-21 | 20 | 20.13 | 19.03 | 19.47 | 3,607,408 | -1.42% |
| 2026-05-20 | 18.9 | 19.8 | 18.8 | 19.75 | 3,122,590 | +2.86% |
| 2026-05-19 | 19.74 | 19.74 | 18.78 | 19.2 | 3,799,640 | -1.29% |
| 2026-05-18 | 19.01 | 19.96 | 18.75 | 19.45 | 3,156,644 | +3.07% |
| 2026-05-15 | 18.59 | 19.23 | 18.38 | 18.87 | 2,904,613 | -0.58% |
| 2026-05-14 | 19 | 19.34 | 18.61 | 18.98 | 3,888,779 | +0.16% |
| 2026-05-13 | 18.7 | 19.13 | 18.3 | 18.95 | 3,176,728 | +3.67% |