Dark

AESI
Atlas Energy Solutions Inc.
stock NYSE

At Close

Jul 22, 2025 3:59:53 PM EDT

13.44USD+1.780%(+0.24)1,473,970

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 21, 2025 8:16:30 AM EDT

13.60USD+3.030%(+0.40)0

After-hours

Jul 22, 2025 4:05:30 PM EDT

13.69USD+1.898%(+0.25)7,839

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-22	13.190	13.5900	13.1300	13.44	+1.818%	1,473,970	0.000%
2025-07-21	13.630	13.6300	13.1300	13.20	-1.639%	1,609,251	+1.818%
2025-07-18	13.830	13.8300	13.3000	13.42	-1.396%	922,420	+0.149%
2025-07-17	13.130	13.7103	13.1300	13.61	+2.717%	1,547,349	-1.249%
2025-07-16	13.450	13.5800	13.1100	13.25	-0.749%	968,081	+1.434%
2025-07-15	13.820	13.9000	13.2900	13.35	-4.506%	1,500,870	+0.674%
2025-07-14	14.240	14.2800	13.8050	13.98	-2.917%	890,603	-3.863%
2025-07-11	14.120	14.4050	14.0200	14.40	+0.982%	877,557	-6.667%
2025-07-10	14.150	14.3900	13.9900	14.26	+0.493%	1,162,672	-5.750%
2025-07-09	14.400	14.5400	14.0900	14.19	-1.663%	1,081,374	-5.285%
2025-07-08	13.690	14.4900	13.6400	14.43	+6.573%	1,748,880	-6.861%
2025-07-07	13.940	14.1700	13.4200	13.54	-4.108%	1,789,619	-0.739%
2025-07-03	14.300	14.3000	13.9800	14.12	-1.397%	609,367	-4.816%
2025-07-02	14.070	14.3500	13.5800	14.32	+4.373%	2,129,856	-6.145%
2025-07-01	13.390	13.9600	13.1000	13.72	+2.618%	1,738,614	-2.041%
2025-06-30	13.250	13.6000	13.1650	13.37	+1.673%	3,026,551	+0.524%
2025-06-27	13.940	13.9500	13.1350	13.15	-5.123%	3,713,915	+2.205%
2025-06-26	13.120	13.9100	13.0400	13.86	+5.721%	3,787,392	-3.030%
2025-06-25	13.560	13.6883	13.1000	13.11	-3.319%	1,809,651	+2.517%
2025-06-24	13.610	13.8250	13.5400	13.56	-1.310%	1,520,580	-0.885%
2025-06-23	14.380	14.4800	13.6500	13.74	-4.583%	1,687,081	-2.183%
2025-06-20	14.710	14.8600	14.3900	14.40	-1.167%	2,350,973	-6.667%
2025-06-18	14.580	14.9223	14.5500	14.57	-0.342%	1,108,927	-7.756%
2025-06-17	14.530	14.9250	14.4500	14.62	+1.387%	1,565,025	-8.071%
2025-06-16	14.590	14.6850	14.2500	14.42	-1.570%	1,764,066	-6.796%
2025-06-13	14.680	14.8569	14.3500	14.65	+1.736%	1,803,385	-8.259%
2025-06-12	14.130	14.4400	13.9148	14.40	+0.139%	1,182,149	-6.667%
2025-06-11	14.400	14.5700	14.2050	14.38	+0.489%	1,431,680	-6.537%
2025-06-10	13.810	14.5000	13.7911	14.31	+6.315%	1,880,518	-6.080%
2025-06-09	13.370	13.7100	13.2500	13.46	+2.591%	1,391,175	-0.149%
2025-06-06	13.130	13.3100	12.9600	13.12	+2.902%	1,507,105	+2.439%
2025-06-05	13.020	13.0900	12.5800	12.75	-1.772%	1,900,241	+5.412%
2025-06-04	13.030	13.3000	12.7600	12.98	+0.154%	3,344,929	+3.544%
2025-06-03	12.260	13.1200	12.0100	12.96	+5.882%	1,988,815	+3.704%
2025-06-02	12.400	12.6100	12.0650	12.24	+0.741%	1,196,901	+9.804%
2025-05-30	12.350	12.3900	12.0350	12.15	-2.253%	1,410,007	+10.617%
2025-05-29	12.560	12.7275	12.3000	12.43	-0.161%	1,490,835	+8.126%
2025-05-28	12.800	12.9010	12.4000	12.45	-1.190%	1,404,856	+7.952%
2025-05-27	12.630	12.6300	12.3300	12.60	+1.531%	1,443,104	+6.667%
2025-05-23	12.200	12.5400	12.2000	12.41	-1.116%	1,798,570	+8.300%
2025-05-22	12.570	12.6600	12.2000	12.55	-0.555%	1,689,750	+7.092%
2025-05-21	13.010	13.2900	12.6100	12.62	-3.884%	2,210,999	+6.498%
2025-05-20	13.210	13.2700	13.0100	13.13	-0.681%	1,393,105	+2.361%
2025-05-19	13.230	13.3600	13.1600	13.22	-1.929%	1,321,663	+1.664%
2025-05-16	12.870	13.6200	12.7400	13.48	+5.560%	3,170,382	-0.297%
2025-05-15	12.990	13.0700	12.6600	12.77	-3.550%	2,105,792	+5.247%
2025-05-14	13.180	13.5600	13.1500	13.24	-0.898%	2,221,038	+1.511%
2025-05-13	13.180	13.4900	13.0500	13.36	+0.983%	1,827,394	+0.599%
2025-05-12	13.200	13.6500	13.0000	13.23	+5.251%	2,649,841	+1.587%
2025-05-09	12.380	12.6900	12.3000	12.57	+2.612%	1,847,227	+6.921%
2025-05-08	11.950	12.4000	11.7600	12.25	+2.510%	2,650,787	+9.714%
2025-05-07	12.705	12.7150	11.9000	11.95	-5.008%	3,099,912	+12.469%
2025-05-06	13.450	13.7500	12.3750	12.58	-10.590%	5,319,023	+6.836%
2025-05-05	14.100	14.2900	13.9505	14.07	-2.697%	1,472,804	-4.478%
2025-05-02	14.360	14.5550	14.1200	14.46	+2.918%	793,325	-7.054%
2025-05-01	13.580	14.2650	13.5300	14.05	+3.843%	1,299,576	-4.342%
2025-04-30	14.040	14.0400	13.4200	13.53	-5.385%	1,737,775	-0.665%
2025-04-29	14.350	14.4800	14.1300	14.30	-0.625%	1,272,434	-6.014%
2025-04-28	14.350	14.7000	14.2600	14.39	+0.982%	1,259,749	-6.602%
2025-04-25	13.820	14.3800	13.8200	14.25	+0.636%	969,650	-5.684%
2025-04-24	14.000	14.2500	13.8800	14.16	+2.832%	1,067,621	-5.085%
2025-04-23	14.030	14.3423	13.5100	13.77	+0.805%	1,602,958	-2.397%
2025-04-22	13.800	13.8230	13.3000	13.66	-0.073%	1,339,209	-1.611%
2025-04-21	13.840	14.0695	13.5100	13.67	-3.255%	2,426,484	-1.683%
2025-04-17	13.750	14.4300	13.7500	14.13	+3.441%	993,182	-4.883%
2025-04-16	13.480	14.2050	13.4000	13.66	+2.093%	3,098,676	-1.611%
2025-04-15	13.410	13.6600	13.2400	13.38	-1.255%	1,057,104	+0.448%
2025-04-14	14.170	14.2050	13.3700	13.55	-1.669%	1,946,910	-0.812%
2025-04-11	13.520	13.8600	13.0000	13.78	+2.530%	1,383,370	-2.467%
2025-04-10	13.830	14.1550	13.1700	13.44	-8.322%	3,271,396	0.000%
2025-04-09	12.590	14.7460	12.4100	14.66	+13.380%	2,444,156	-8.322%
2025-04-08	14.500	14.5700	12.6900	12.93	-6.508%	2,395,759	+3.944%
2025-04-07	13.080	14.6200	12.7800	13.83	+0.217%	2,891,602	-2.820%
2025-04-04	14.900	15.1700	13.1350	13.80	-12.713%	3,143,949	-2.609%
2025-04-03	17.460	17.6720	15.7125	15.81	-14.076%	2,068,227	-14.991%
2025-04-02	17.960	18.5496	17.7500	18.40	+1.601%	1,156,973	-26.957%
2025-04-01	17.700	18.1750	17.3500	18.11	+1.513%	1,394,935	-25.787%
2025-03-31	17.540	17.9800	17.3200	17.84	+0.225%	1,653,619	-24.664%
2025-03-28	17.980	18.2000	17.5300	17.80	-1.549%	1,474,938	-24.494%
2025-03-27	18.330	18.3300	17.9700	18.08	-1.094%	1,238,939	-25.664%
2025-03-26	18.760	18.9999	18.2400	18.28	-1.402%	768,361	-26.477%
2025-03-25	18.580	18.8400	18.4600	18.54	0.000%	949,048	-27.508%
2025-03-24	18.370	18.6100	18.2700	18.54	+2.488%	1,025,171	-27.508%
2025-03-21	18.150	18.3300	17.8600	18.09	-1.255%	6,075,050	-25.705%
2025-03-20	18.300	18.5350	17.9800	18.32	-0.272%	1,167,515	-26.638%
2025-03-19	18.110	18.6500	18.0000	18.37	+1.436%	1,401,956	-26.837%
2025-03-18	18.200	18.2530	17.7700	18.11	+0.499%	1,143,260	-25.787%
2025-03-17	17.630	18.0800	17.4100	18.02	+1.693%	1,559,154	-25.416%
2025-03-14	17.550	17.9000	17.2800	17.72	+2.665%	915,929	-24.153%
2025-03-13	17.650	17.9600	17.1100	17.26	-1.652%	1,422,063	-22.132%
2025-03-12	18.030	18.0400	17.4141	17.55	+0.458%	1,486,260	-23.419%
2025-03-11	17.830	18.1500	17.1900	17.47	-0.851%	1,416,099	-23.068%
2025-03-10	17.460	18.0600	17.2834	17.62	-0.452%	2,032,763	-23.723%
2025-03-07	17.250	17.9700	17.1400	17.70	+2.549%	1,235,495	-24.068%
2025-03-06	17.220	17.5300	16.9800	17.26	-1.540%	1,295,072	-22.132%
2025-03-05	17.820	17.9000	17.0200	17.53	-1.793%	1,891,139	-23.331%
2025-03-04	17.910	18.2400	17.2600	17.85	-0.943%	1,454,624	-24.706%
2025-03-03	19.450	19.7000	18.0000	18.02	-7.018%	1,703,549	-25.416%
2025-02-28	19.500	19.8250	19.2000	19.38	-0.768%	1,491,841	-30.650%
2025-02-27	19.120	19.7800	18.8100	19.53	+0.930%	1,435,507	-31.183%
2025-02-26	19.190	19.5850	18.9300	19.35	-0.360%	1,666,825	-30.543%
2025-02-25	20.730	20.9600	19.0400	19.42	-5.728%	3,199,441	-30.793%
2025-02-24	21.040	21.1700	20.4775	20.60	-0.145%	1,278,613	-34.757%
2025-02-21	21.780	21.7800	20.2900	20.63	-5.410%	1,566,232	-34.852%
2025-02-20	22.070	22.3400	21.7600	21.81	-0.229%	1,265,464	-38.377%
2025-02-19	22.130	22.5600	21.6400	21.86	-1.620%	1,248,094	-38.518%
2025-02-18	21.900	22.7400	21.8100	22.22	+1.600%	1,504,924	-39.514%
2025-02-14	21.280	21.9900	21.1963	21.87	+3.846%	1,470,634	-38.546%
2025-02-13	20.990	21.2011	20.7700	21.06	+0.333%	1,020,572	-36.182%
2025-02-12	21.510	21.5300	20.9000	20.99	-3.583%	1,046,019	-35.970%
2025-02-11	21.910	22.2300	21.5900	21.77	-0.321%	1,011,880	-38.264%
2025-02-10	21.250	21.8800	20.9900	21.84	+3.753%	1,117,442	-38.462%
2025-02-07	21.560	21.8700	20.7350	21.05	-3.040%	2,084,249	-36.152%
2025-02-06	22.400	22.4000	21.4500	21.71	-0.595%	2,102,752	-38.093%
2025-02-05	22.440	22.5350	21.8002	21.84	-2.456%	1,546,969	-38.462%
2025-02-04	22.460	22.6100	21.8700	22.39	+0.584%	1,933,635	-39.973%
2025-02-03	22.790	23.0300	22.1700	22.26	-3.049%	5,382,941	-39.623%
2025-01-31	24.140	24.1400	22.8751	22.96	-8.233%	8,071,859	-41.463%
2025-01-30	25.150	25.4400	24.7100	25.02	0.000%	1,236,197	-46.283%
2025-01-29	25.090	25.2900	24.5300	25.02	0.000%	938,071	-46.283%
2025-01-28	25.000	26.8600	24.6300	25.02	+1.337%	2,895,179	-46.283%
2025-01-27	23.750	24.9300	23.5100	24.69	+3.219%	1,910,719	-45.565%
2025-01-24	24.100	24.3700	23.7200	23.92	+0.126%	700,746	-43.813%
2025-01-23	23.750	24.2250	23.6350	23.89	+0.802%	469,004	-43.742%
2025-01-22	23.790	24.1500	23.5702	23.70	-1.701%	758,455	-43.291%
2025-01-21	24.460	24.6000	23.6900	24.11	-0.372%	1,130,429	-44.255%
2025-01-17	24.760	25.3800	24.1700	24.20	-1.746%	2,045,054	-44.463%
2025-01-16	23.850	24.8165	23.8000	24.63	+2.925%	1,440,393	-45.432%
2025-01-15	23.030	24.0900	22.6900	23.93	+5.187%	1,121,296	-43.836%
2025-01-14	21.980	22.7500	21.9800	22.75	+4.935%	838,305	-40.923%
2025-01-13	21.370	21.8300	21.3100	21.68	-0.368%	976,469	-38.007%
2025-01-10	22.160	22.5500	21.5700	21.76	-0.775%	599,009	-38.235%
2025-01-08	22.130	22.3680	21.5800	21.93	-2.142%	853,422	-38.714%
2025-01-07	22.360	22.7600	22.1100	22.41	+0.764%	819,762	-40.027%
2025-01-06	22.700	23.0500	22.1300	22.24	-3.220%	720,487	-39.568%
2025-01-03	23.190	23.3500	22.8900	22.98	-0.043%	424,484	-41.514%
2025-01-02	22.460	23.1200	22.3700	22.99	+3.652%	436,361	-41.540%
2024-12-31	22.500	23.0100	22.1700	22.18	-0.627%	902,379	-39.405%
2024-12-30	22.000	22.5550	21.7500	22.32	+1.547%	401,329	-39.785%
2024-12-27	22.290	22.3800	21.9200	21.98	-1.169%	315,340	-38.854%
2024-12-26	22.160	22.5300	21.8300	22.24	+0.090%	438,251	-39.568%
2024-12-24	21.950	22.2200	21.5900	22.22	+2.349%	238,126	-39.514%
2024-12-23	21.310	21.8100	21.2000	21.71	+1.259%	755,543	-38.093%
2024-12-20	21.030	21.5600	21.0300	21.44	+0.516%	1,801,874	-37.313%
2024-12-19	21.690	22.3900	21.1810	21.33	-0.467%	1,112,666	-36.990%
2024-12-18	22.510	22.9800	21.2600	21.43	-4.756%	999,146	-37.284%
2024-12-17	22.720	22.9450	22.3200	22.50	-2.216%	810,502	-40.267%
2024-12-16	23.070	23.4100	22.8600	23.01	-0.648%	969,183	-41.591%
2024-12-13	22.750	23.2300	22.5700	23.16	+2.387%	1,064,201	-41.969%
2024-12-12	22.860	23.1400	22.2000	22.62	-0.789%	811,573	-40.584%
2024-12-11	23.430	23.6000	22.5800	22.80	-1.851%	1,325,367	-41.053%
2024-12-10	22.880	23.8200	22.6000	23.23	+2.335%	1,160,709	-42.144%
2024-12-09	22.620	23.3200	22.5100	22.70	+1.475%	636,524	-40.793%
2024-12-06	23.340	23.3500	22.2800	22.37	-4.443%	974,789	-39.920%
2024-12-05	23.620	24.0700	23.1204	23.41	-0.256%	952,629	-42.589%
2024-12-04	24.000	24.2400	23.1900	23.47	-2.249%	972,634	-42.735%
2024-12-03	23.570	24.1900	23.2901	24.01	+2.432%	1,216,423	-44.023%
2024-12-02	23.620	23.7200	22.8700	23.44	-0.552%	1,055,057	-42.662%
2024-11-29	23.670	23.7400	23.1800	23.57	+0.640%	686,847	-42.978%
2024-11-27	23.700	24.1000	23.1850	23.42	-0.552%	886,838	-42.613%
2024-11-26	23.500	23.9700	23.1400	23.55	-0.717%	1,759,545	-42.930%
2024-11-25	24.140	24.3400	23.2850	23.72	+0.551%	12,762,870	-43.339%
2024-11-22	23.850	23.9900	23.2500	23.59	+9.670%	4,620,999	-43.027%
2024-11-21	21.370	21.7300	21.2100	21.51	+1.414%	418,387	-37.517%
2024-11-20	21.180	21.3050	20.6100	21.21	+1.386%	576,790	-36.634%
2024-11-19	20.690	21.0600	20.5600	20.92	-0.048%	396,218	-35.755%
2024-11-18	20.300	21.0700	20.1300	20.93	+4.912%	633,596	-35.786%
2024-11-15	20.370	20.8800	19.8150	19.95	-1.481%	711,605	-32.632%
2024-11-14	21.040	21.1557	20.1300	20.25	-4.119%	956,787	-33.630%
2024-11-13	21.550	21.5500	20.9300	21.12	-1.767%	628,015	-36.364%
2024-11-12	21.150	21.6700	21.0100	21.50	-2.317%	1,120,256	-37.488%
2024-11-11	20.700	22.1199	20.5699	22.01	+6.638%	1,088,679	-38.937%
2024-11-08	20.720	20.9600	20.5200	20.64	+0.194%	832,556	-34.884%
2024-11-07	20.520	20.7900	20.1900	20.60	-3.873%	1,131,142	-34.757%
2024-11-06	20.950	21.6900	20.8600	21.43	+6.194%	2,428,517	-37.284%
2024-11-05	20.170	20.4100	19.8900	20.18	+1.102%	666,381	-33.399%
2024-11-04	19.330	20.2000	19.1100	19.96	+4.175%	1,191,521	-32.665%
2024-11-01	19.870	19.8900	19.1400	19.16	-2.095%	862,982	-29.854%
2024-10-31	19.970	20.1200	19.3300	19.57	-1.361%	743,314	-31.323%
2024-10-30	20.250	20.6450	19.8200	19.84	-2.602%	703,113	-32.258%
2024-10-29	20.880	22.0550	20.0800	20.37	+1.748%	2,793,911	-34.021%
2024-10-28	19.650	20.1600	19.6300	20.02	-0.050%	764,910	-32.867%
2024-10-25	19.890	20.2150	19.6800	20.03	+2.038%	1,148,150	-32.901%
2024-10-24	19.880	19.9761	19.3300	19.63	-0.608%	933,721	-31.533%
2024-10-23	20.180	20.3799	19.7200	19.75	-2.613%	965,895	-31.949%
2024-10-22	19.950	20.3950	19.7200	20.28	+2.115%	777,845	-33.728%
2024-10-21	20.110	20.3000	19.8100	19.86	-0.401%	899,100	-32.326%
2024-10-18	20.060	20.1100	19.5800	19.94	-0.400%	767,035	-32.598%
2024-10-17	20.270	20.4300	19.6800	20.02	-1.718%	982,265	-32.867%
2024-10-16	20.430	20.6200	19.9300	20.37	+1.952%	1,106,662	-34.021%
2024-10-15	19.730	20.2450	19.7200	19.98	-2.059%	672,400	-32.733%
2024-10-14	20.170	20.6000	19.9900	20.40	-0.244%	652,073	-34.118%
2024-10-11	20.170	20.9100	20.1700	20.45	-0.632%	1,016,283	-34.279%
2024-10-10	20.700	20.8500	19.4700	20.58	-4.942%	3,548,345	-34.694%
2024-10-09	21.540	22.1000	21.4400	21.65	-0.688%	451,286	-37.921%
2024-10-08	22.340	22.3800	21.7700	21.80	-3.625%	535,946	-38.349%
2024-10-07	22.830	22.8300	22.2850	22.62	-0.396%	559,999	-40.584%
2024-10-04	22.800	23.3000	22.4300	22.71	+1.203%	650,733	-40.819%
2024-10-03	22.090	22.5900	21.2500	22.44	+0.673%	1,022,827	-40.107%
2024-10-02	22.370	22.5826	22.0100	22.29	+1.827%	544,150	-39.704%
2024-10-01	21.700	22.0300	21.4724	21.89	+0.413%	511,893	-38.602%
2024-09-30	21.260	21.8100	21.2299	21.80	+1.822%	609,217	-38.349%
2024-09-27	21.530	21.7700	21.1600	21.41	+0.611%	715,943	-37.226%
2024-09-26	22.170	22.4450	21.1205	21.28	-6.297%	923,957	-36.842%
2024-09-25	22.880	23.0050	22.6210	22.71	-1.773%	637,057	-40.819%
2024-09-24	23.680	23.7170	23.1000	23.12	-0.474%	454,368	-41.869%
2024-09-23	22.810	23.3000	22.8050	23.23	+2.515%	589,974	-42.144%
2024-09-20	22.350	23.1200	22.0100	22.66	+1.706%	1,152,417	-40.688%
2024-09-19	22.350	22.4600	21.9300	22.28	+2.626%	340,432	-39.677%
2024-09-18	21.720	22.3900	21.5500	21.71	-0.230%	826,445	-38.093%
2024-09-17	21.420	21.9400	21.4000	21.76	+1.825%	630,294	-38.235%
2024-09-16	20.860	21.3800	20.6500	21.37	+3.537%	562,354	-37.108%
2024-09-13	20.480	20.9100	20.3850	20.64	+2.381%	511,276	-34.884%
2024-09-12	20.000	20.3800	19.8300	20.16	+1.767%	527,297	-33.333%
2024-09-11	19.900	20.0400	19.3400	19.81	-0.452%	567,194	-32.155%
2024-09-10	19.950	20.2600	19.3100	19.90	+0.101%	1,172,782	-32.462%
2024-09-09	20.250	20.5000	19.8400	19.88	-1.682%	1,161,806	-32.394%
2024-09-06	20.440	21.0400	20.2200	20.22	-1.125%	1,464,559	-33.531%
2024-09-05	20.310	20.4700	19.8500	20.45	+2.046%	1,058,438	-34.279%
2024-09-04	20.370	20.5650	20.0200	20.04	-1.378%	644,833	-32.934%
2024-09-03	20.620	20.8900	20.0700	20.32	-3.651%	761,582	-33.858%
2024-08-30	20.820	21.1250	20.7200	21.09	+0.381%	529,662	-36.273%
2024-08-29	20.860	21.2100	20.6100	21.01	+1.302%	389,385	-36.030%
2024-08-28	21.220	21.3050	20.7200	20.74	-3.669%	809,745	-35.198%
2024-08-27	21.240	21.6700	21.2100	21.53	+0.420%	927,008	-37.575%
2024-08-26	21.400	21.8000	21.3300	21.44	+1.611%	658,417	-37.313%
2024-08-23	20.260	21.2200	20.2000	21.10	+5.764%	496,754	-36.303%
2024-08-22	20.270	20.4000	19.8600	19.95	-1.091%	572,931	-32.632%
2024-08-21	20.110	20.2800	19.8700	20.17	+0.900%	540,371	-33.366%
2024-08-20	20.260	20.2850	19.5100	19.99	-1.576%	781,864	-32.766%
2024-08-19	20.240	20.4400	20.0300	20.31	+0.844%	303,317	-33.826%
2024-08-16	20.060	20.3200	19.9617	20.14	+0.099%	356,746	-33.267%
2024-08-15	19.620	20.3400	19.5500	20.12	+3.074%	428,661	-33.201%
2024-08-14	19.730	19.7500	19.4650	19.52	-0.051%	316,846	-31.148%
2024-08-13	19.860	19.8800	19.3001	19.53	-1.662%	472,093	-31.183%
2024-08-12	19.570	20.1000	19.5300	19.86	+1.794%	396,088	-32.326%
2024-08-09	19.920	20.0849	19.5100	19.51	-2.255%	488,634	-31.112%
2024-08-08	19.160	20.0400	19.1000	19.96	+4.175%	658,628	-32.665%
2024-08-07	19.960	19.9600	18.9700	19.16	+0.052%	916,525	-29.854%
2024-08-06	18.440	19.5600	18.0150	19.15	+5.626%	1,856,876	-29.817%
2024-08-05	18.020	18.3550	17.4900	18.13	-4.226%	886,977	-25.869%
2024-08-02	20.110	20.1100	18.7200	18.93	-7.704%	745,848	-29.002%
2024-08-01	21.220	21.2200	20.1950	20.51	-3.437%	733,247	-34.471%
2024-07-31	21.110	21.5400	21.1100	21.24	+1.481%	567,410	-36.723%
2024-07-30	20.570	21.0150	20.4000	20.93	+1.948%	438,465	-35.786%
2024-07-29	20.790	20.9000	20.3850	20.53	-1.251%	426,271	-34.535%
2024-07-26	20.950	21.1300	20.4950	20.79	-0.383%	630,480	-35.354%
2024-07-25	20.190	20.9700	19.9000	20.87	+3.779%	835,444	-35.601%
2024-07-24	20.560	20.8000	20.0900	20.11	-1.950%	566,018	-33.168%
2024-07-23	20.540	20.8000	20.2800	20.51	-0.774%	533,612	-34.471%
2024-07-22	20.540	20.7100	20.2300	20.67	+0.535%	413,550	-34.978%
2024-07-19	21.240	21.3300	20.4000	20.56	-3.790%	751,910	-34.630%
2024-07-18	21.780	21.9599	21.3500	21.37	-2.017%	591,943	-37.108%
2024-07-17	21.780	22.3700	21.7600	21.81	-0.183%	996,261	-38.377%
2024-07-16	21.430	22.0500	21.2800	21.85	+1.675%	848,411	-38.490%
2024-07-15	21.030	21.6300	20.6700	21.49	+2.382%	641,843	-37.459%
2024-07-12	21.250	21.2800	20.6900	20.99	-0.048%	489,050	-35.970%
2024-07-11	20.690	21.1200	20.3500	21.00	+2.589%	512,128	-36.000%
2024-07-10	19.880	20.5750	19.7100	20.47	+3.072%	1,751,562	-34.343%
2024-07-09	19.900	20.0700	19.7400	19.86	-1.341%	713,890	-32.326%
2024-07-08	20.480	20.6000	19.9900	20.13	-1.613%	525,891	-33.234%
2024-07-05	20.210	20.5741	20.2100	20.46	+1.237%	981,143	-34.311%
2024-07-03	19.350	20.2100	19.3500	20.21	+4.068%	543,748	-33.498%
2024-07-02	19.940	19.9400	19.3650	19.42	-3.094%	654,178	-30.793%
2024-07-01	20.040	20.3200	19.8200	20.04	+0.552%	986,643	-32.934%
2024-06-28	20.050	20.2050	19.6300	19.93	+0.809%	10,114,064	-32.564%
2024-06-27	19.610	19.9400	19.5100	19.77	+0.713%	1,322,802	-32.018%
2024-06-26	19.970	19.9700	19.5400	19.63	-2.822%	764,479	-31.533%
2024-06-25	20.140	20.3100	19.7900	20.20	+1.508%	1,126,640	-33.465%
2024-06-24	19.660	20.0050	19.4700	19.90	+2.366%	1,098,115	-32.462%
2024-06-21	19.440	19.5900	19.1000	19.44	+0.206%	2,372,183	-30.864%
2024-06-20	19.190	19.4000	18.9600	19.40	+1.624%	1,925,431	-30.722%
2024-06-18	19.600	19.9500	19.0900	19.09	-3.195%	975,457	-29.597%
2024-06-17	19.890	19.9400	19.4200	19.72	-0.755%	588,794	-31.846%
2024-06-14	19.990	20.1600	19.5400	19.87	-0.401%	952,581	-32.360%
2024-06-13	21.340	21.6000	19.8700	19.95	-7.510%	2,136,920	-32.632%
2024-06-12	21.600	22.0150	21.3500	21.57	+2.324%	1,443,281	-37.691%
2024-06-11	21.150	21.2600	20.8200	21.08	-0.800%	2,226,990	-36.243%
2024-06-10	21.360	21.7800	21.2300	21.25	+0.094%	1,625,705	-36.753%
2024-06-07	21.750	21.8400	20.9000	21.23	-2.838%	2,076,976	-36.693%
2024-06-06	21.990	22.2800	21.8200	21.85	-1.131%	856,840	-38.490%
2024-06-05	22.190	22.3300	21.9400	22.10	+0.500%	596,522	-39.186%
2024-06-04	22.700	22.8400	20.7300	21.99	-4.308%	2,584,911	-38.881%
2024-06-03	24.400	24.4000	22.7400	22.98	-5.120%	954,320	-41.514%
2024-05-31	24.100	24.5000	23.9200	24.22	+0.707%	1,303,334	-44.509%
2024-05-30	23.180	24.0900	23.0900	24.05	+3.219%	579,522	-44.116%
2024-05-29	23.760	23.9600	23.2500	23.30	-2.917%	691,039	-42.318%
2024-05-28	23.960	24.4150	23.9200	24.00	+0.713%	1,345,817	-44.000%
2024-05-24	24.270	24.2800	23.6700	23.83	-0.209%	609,244	-43.601%
2024-05-23	24.010	24.0400	23.6400	23.88	+0.632%	758,403	-43.719%
2024-05-22	24.600	24.6000	23.6200	23.73	-3.615%	636,405	-43.363%
2024-05-21	24.550	24.9299	24.0000	24.62	+0.081%	1,299,824	-45.410%
2024-05-20	23.780	24.6550	23.6000	24.60	+4.547%	1,225,728	-45.366%
2024-05-17	23.340	23.8000	23.1200	23.53	+1.641%	585,048	-42.881%
2024-05-16	23.280	23.3200	22.9700	23.15	+0.303%	550,479	-41.944%
2024-05-15	23.240	23.2400	22.7500	23.08	-1.199%	723,347	-41.768%
2024-05-14	22.580	23.3900	22.5800	23.36	+3.454%	478,931	-42.466%
2024-05-13	22.710	22.9000	22.3700	22.58	-0.616%	425,674	-40.478%
2024-05-10	23.010	23.1200	22.6300	22.72	-1.174%	659,983	-40.845%
2024-05-09	22.790	23.1400	22.6700	22.99	+1.367%	741,158	-41.540%
2024-05-08	22.500	22.7400	22.3100	22.68	+0.800%	685,688	-40.741%
2024-05-07	22.400	22.8350	22.1500	22.50	-1.832%	821,077	-40.267%
2024-05-06	20.530	23.9500	20.2500	22.92	+4.324%	1,482,541	-41.361%
2024-05-03	21.920	22.1000	21.6550	21.97	+0.137%	585,087	-38.826%
2024-05-02	22.220	22.4150	21.9100	21.94	-0.137%	512,148	-38.742%
2024-05-01	22.340	22.4300	21.7400	21.97	-1.081%	476,180	-38.826%
2024-04-30	23.230	23.2300	22.1650	22.21	-4.760%	424,763	-39.487%
2024-04-29	23.360	23.7000	23.3000	23.32	-0.469%	379,763	-42.367%
2024-04-26	23.200	23.7700	22.8800	23.43	+1.166%	629,443	-42.638%
2024-04-25	22.400	23.3200	22.1500	23.16	+3.071%	550,944	-41.969%
2024-04-24	22.470	23.0200	22.2500	22.47	-0.575%	739,615	-40.187%
2024-04-23	22.230	22.6000	22.0250	22.60	+1.482%	446,915	-40.531%
2024-04-22	22.130	22.4500	21.8500	22.27	-0.090%	419,912	-39.650%
2024-04-19	21.800	22.3100	21.6600	22.29	+1.688%	730,932	-39.704%
2024-04-18	21.930	22.2550	21.8200	21.92	-0.228%	338,428	-38.686%
2024-04-17	22.130	22.4200	21.9400	21.97	-0.902%	444,097	-38.826%
2024-04-16	22.030	22.4400	21.8200	22.17	+0.408%	701,348	-39.378%
2024-04-15	23.440	23.5500	22.0500	22.08	-5.802%	1,376,491	-39.130%
2024-04-12	23.960	24.0300	23.4100	23.44	-1.347%	646,740	-42.662%
2024-04-11	23.950	23.9500	23.5000	23.76	-0.336%	468,828	-43.434%
2024-04-10	23.450	24.0000	23.4000	23.84	+0.084%	486,144	-43.624%
2024-04-09	23.590	23.8800	23.5600	23.82	+1.276%	342,888	-43.577%
2024-04-08	23.400	23.7050	23.3600	23.52	+0.513%	612,433	-42.857%
2024-04-05	23.000	23.5300	23.0000	23.40	+1.739%	780,727	-42.564%
2024-04-04	22.720	23.2000	22.6600	23.00	+0.745%	970,905	-41.565%
2024-04-03	22.810	23.0200	22.5300	22.83	+0.661%	977,499	-41.130%
2024-04-02	22.600	22.8000	22.4350	22.68	+0.177%	1,108,233	-40.741%
2024-04-01	22.720	22.9500	22.3600	22.64	+0.088%	763,579	-40.636%
2024-03-28	22.580	22.8289	22.4560	22.62	+0.578%	436,610	-40.584%
2024-03-27	22.140	22.4900	22.0900	22.49	+1.352%	457,650	-40.240%
2024-03-26	22.480	22.4800	22.0300	22.19	-0.805%	1,077,760	-39.432%
2024-03-25	22.670	22.7400	22.1700	22.37	0.000%	335,920	-39.920%
2024-03-22	22.610	22.6600	22.3400	22.37	-0.356%	370,863	-39.920%
2024-03-21	22.480	22.5450	22.2700	22.45	+0.492%	753,898	-40.134%
2024-03-20	21.970	22.5100	21.6600	22.34	+2.289%	652,988	-39.839%
2024-03-19	21.800	22.0400	21.6900	21.84	+0.599%	583,736	-38.462%
2024-03-18	21.770	21.8900	21.2500	21.71	-1.003%	717,692	-38.093%
2024-03-15	22.000	22.7400	21.8050	21.93	-0.318%	5,766,490	-38.714%
2024-03-14	21.470	22.1600	21.4700	22.00	+2.756%	1,451,661	-38.909%
2024-03-13	21.190	21.6900	21.1700	21.41	+1.373%	937,470	-37.226%
2024-03-12	20.940	21.3100	20.7800	21.12	+0.715%	1,026,378	-36.364%
2024-03-11	20.530	21.1900	20.4000	20.97	+3.966%	1,811,515	-35.908%
2024-03-08	20.000	20.2200	19.7500	20.17	+0.699%	748,712	-33.366%
2024-03-07	20.380	20.6494	20.0000	20.03	-1.717%	1,311,563	-32.901%
2024-03-06	20.410	20.4100	19.6300	20.38	+0.642%	914,998	-34.053%
2024-03-05	19.700	20.5400	19.4700	20.25	+4.597%	1,290,287	-33.630%
2024-03-04	19.340	19.4173	18.9800	19.36	+0.155%	740,375	-30.579%
2024-03-01	19.140	19.9600	19.1200	19.33	+2.492%	792,396	-30.471%
2024-02-29	19.500	19.6300	18.2800	18.86	-2.280%	1,359,449	-28.738%
2024-02-28	20.100	20.1000	19.0800	19.30	-2.574%	752,051	-30.363%
2024-02-27	18.320	20.8700	18.2000	19.81	+8.074%	2,408,255	-32.155%
2024-02-26	18.210	18.4400	18.0900	18.33	+0.055%	561,236	-26.678%
2024-02-23	18.310	18.5400	18.0584	18.32	-0.163%	760,541	-26.638%
2024-02-22	18.320	18.6100	18.2066	18.35	+0.164%	707,074	-26.757%
2024-02-21	18.470	18.6800	18.2600	18.32	-0.163%	712,183	-26.638%
2024-02-20	17.970	18.4400	17.7400	18.35	+2.115%	987,012	-26.757%
2024-02-16	17.810	18.0500	17.5900	17.97	+1.125%	563,416	-25.209%
2024-02-15	17.410	17.9000	17.3850	17.77	+1.834%	600,984	-24.367%
2024-02-14	17.560	17.6200	17.1900	17.45	-0.114%	666,157	-22.980%
2024-02-13	17.630	17.6400	17.2400	17.47	-1.854%	442,790	-23.068%
2024-02-12	17.620	18.0300	17.6200	17.80	+1.022%	428,713	-24.494%
2024-02-09	17.480	17.8250	17.4500	17.62	+1.968%	346,172	-23.723%
2024-02-08	17.100	17.4200	17.0762	17.28	+1.053%	281,756	-22.222%
2024-02-07	17.260	17.3300	16.7800	17.10	-1.270%	337,456	-21.404%
2024-02-06	16.950	17.5912	16.9100	17.32	+2.607%	352,676	-22.402%
2024-02-05	16.710	16.9600	16.4200	16.88	+0.357%	360,268	-20.379%
2024-02-02	17.470	17.4700	16.7200	16.82	-4.160%	460,364	-20.095%
2024-02-01	17.540	17.7600	17.2600	17.55	+1.036%	555,449	-23.419%
2024-01-31	17.910	17.9200	17.3600	17.37	-2.030%	395,371	-22.625%
2024-01-30	17.490	17.8400	17.0300	17.73	+0.911%	431,796	-24.196%

.dark-mode .pCs59c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pCs59c{ color: #333333; background-color: white; border: 2px solid #333333; }AESIAtlas Energy Solutions Inc.stock NYSE

AESI
Atlas Energy Solutions Inc.
stock NYSE