Dark

AESI
Atlas Energy Solutions Inc.
stock NYSE

Market Open

Sep 28, 2026 10:11:03 AM EDT

12.53USD+0.521%(+0.06)740,839

12.52Bid 12.55Ask 0.03Spread

Pre-market

Sep 28, 2026 9:27:30 AM EDT

12.94USD+3.769%(+0.47)5,437

After-hours

Sep 25, 2026 4:55:30 PM EDT

12.63USD+1.446%(+0.18)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	12.7100	12.8900	12.3300	12.5300	+0.481%	740,839	0.000%
2026-09-25	12.3000	13.3400	12.2500	12.4700	+13.467%	12,171,632	+0.481%
2026-09-24	11.4700	11.5200	10.9700	10.9900	-4.601%	4,427,083	+14.013%
2026-09-23	11.8900	11.9000	11.4600	11.5200	-4.000%	3,630,830	+8.767%
2026-09-22	12.9400	13.0500	11.9100	12.0000	-9.570%	3,945,214	+4.417%
2026-09-21	13.5400	13.6800	12.8700	13.2700	-2.066%	2,405,844	-5.576%
2026-09-18	13.5200	13.6600	13.3350	13.5500	+0.969%	2,275,696	-7.528%
2026-09-17	13.6500	14.1400	13.3650	13.4200	-1.105%	1,824,974	-6.632%
2026-09-16	13.7000	13.9500	13.2300	13.5700	-0.440%	2,926,270	-7.664%
2026-09-15	13.2600	13.8650	13.1600	13.6300	+3.729%	2,919,948	-8.070%
2026-09-14	13.6600	13.6600	12.8300	13.1400	-7.203%	3,302,291	-4.642%
2026-09-11	14.0000	14.4050	13.8000	14.1600	+2.091%	2,307,930	-11.511%
2026-09-10	14.7200	14.7200	13.8250	13.8700	-4.870%	3,507,625	-9.661%
2026-09-09	14.1900	14.6100	13.7300	14.5800	+4.217%	3,580,560	-14.060%
2026-09-08	13.8200	14.4200	13.6700	13.9900	+3.938%	3,236,957	-10.436%
2026-09-04	13.1200	13.5600	12.9700	13.4600	+2.202%	4,157,030	-6.909%
2026-09-03	12.9500	13.3400	12.7950	13.1700	+1.074%	2,618,081	-4.860%
2026-09-02	12.6900	13.0800	12.3000	13.0300	+2.760%	4,867,499	-3.837%
2026-09-01	13.0600	13.4300	12.6200	12.6800	-3.206%	2,626,098	-1.183%
2026-08-31	13.1800	13.4700	12.9850	13.1000	+1.946%	2,428,781	-4.351%
2026-08-28	12.9300	13.1200	12.7700	12.8500	-1.154%	1,477,145	-2.490%
2026-08-27	12.1700	13.1200	12.0700	13.0000	+7.705%	2,222,385	-3.615%
2026-08-26	11.9100	12.2950	11.7700	12.0700	+0.416%	2,414,803	+3.811%
2026-08-25	11.9000	12.6100	11.8350	12.0200	+1.008%	2,294,920	+4.243%
2026-08-24	12.4300	12.4800	11.8300	11.9000	-5.405%	2,677,843	+5.294%
2026-08-21	13.1000	13.1000	12.3400	12.5800	-3.156%	3,646,213	-0.397%
2026-08-20	13.1600	13.6900	12.6950	12.9900	-0.307%	4,888,036	-3.541%
2026-08-19	12.8700	13.1500	12.5100	13.0300	+3.004%	3,411,074	-3.837%
2026-08-18	12.7700	12.9899	12.3800	12.6500	-1.326%	2,057,468	-0.949%
2026-08-17	12.6400	13.0700	12.5750	12.8200	+2.972%	3,762,030	-2.262%
2026-08-14	11.8200	12.6300	11.7525	12.4500	+5.598%	3,012,367	+0.643%
2026-08-13	11.7000	12.0700	11.4500	11.7900	+0.426%	2,600,446	+6.277%
2026-08-12	12.0400	12.2400	11.5900	11.7400	-2.003%	2,193,028	+6.729%
2026-08-11	11.7800	12.3350	11.7600	11.9800	+1.698%	2,602,594	+4.591%
2026-08-10	11.4400	11.9200	11.4400	11.7800	+4.525%	2,062,320	+6.367%
2026-08-07	10.7600	11.5899	10.7500	11.2700	+1.807%	2,196,191	+11.180%
2026-08-06	10.5400	11.2200	10.3200	11.0700	+3.749%	3,844,088	+13.189%
2026-08-05	10.5200	10.9950	10.3200	10.6700	-2.379%	4,106,991	+17.432%
2026-08-04	9.9150	11.2100	9.5350	10.9300	0.000%	9,409,446	+14.639%
2026-08-03	10.4400	11.0600	10.3000	10.9300	+1.297%	3,979,309	+14.639%
2026-07-31	10.5300	10.8800	10.0100	10.7900	+4.757%	3,314,960	+16.126%
2026-07-30	10.4400	10.6800	10.1500	10.3000	+1.179%	5,212,262	+21.650%
2026-07-29	11.1300	11.3800	10.1400	10.1800	-7.286%	4,756,816	+23.084%
2026-07-28	11.2400	11.3400	10.5600	10.9800	-4.021%	5,697,750	+14.117%
2026-07-27	11.6700	12.0900	11.3500	11.4400	-4.348%	5,521,078	+9.528%
2026-07-24	13.0700	13.1700	11.9400	11.9600	-8.493%	4,529,732	+4.766%
2026-07-23	14.8800	15.0100	12.9001	13.0700	-10.172%	4,694,912	-4.132%
2026-07-22	14.3000	15.0100	14.3000	14.5500	+2.177%	3,100,812	-13.883%
2026-07-21	13.9400	14.3500	13.6900	14.2400	+3.488%	1,493,417	-12.008%
2026-07-20	13.9300	14.2500	13.7400	13.7600	-2.203%	1,788,798	-8.939%
2026-07-17	13.9100	14.0850	13.4800	14.0700	+2.179%	3,414,698	-10.945%
2026-07-16	14.0100	14.3300	13.6300	13.7700	-3.774%	3,042,068	-9.005%
2026-07-15	14.6300	15.0200	14.0900	14.3100	-2.653%	2,182,953	-12.439%
2026-07-14	15.0000	15.3636	14.5650	14.7000	-0.474%	1,861,020	-14.762%
2026-07-13	14.5900	14.9100	14.4300	14.7700	+2.641%	2,110,377	-15.166%
2026-07-10	14.2900	14.5400	14.0850	14.3900	+1.267%	1,531,356	-12.926%
2026-07-09	14.3500	14.4700	13.9600	14.2100	-0.629%	1,839,457	-11.823%
2026-07-08	14.1500	14.7000	14.0150	14.3000	+2.289%	2,553,975	-12.378%
2026-07-07	13.8400	14.1000	13.5000	13.9800	+1.158%	3,100,119	-10.372%
2026-07-06	14.4700	15.0800	13.7500	13.8200	-4.492%	3,098,077	-9.334%
2026-07-02	15.8500	16.1479	14.2150	14.4700	-7.362%	4,831,876	-13.407%
2026-07-01	16.5000	16.8000	15.5800	15.6200	-5.960%	4,028,124	-19.782%
2026-06-30	16.7150	16.9900	16.4900	16.6100	-0.717%	2,399,401	-24.564%
2026-06-29	16.8300	17.1800	16.3750	16.7300	-1.588%	2,220,997	-25.105%
2026-06-26	16.3900	17.0000	16.2700	17.0000	+2.163%	6,484,393	-26.294%
2026-06-25	15.9100	16.7300	15.9100	16.6400	+5.651%	2,098,488	-24.700%
2026-06-24	16.0100	16.0650	15.4100	15.7500	-4.022%	3,813,373	-20.444%
2026-06-23	16.0800	16.6600	16.0000	16.4100	-0.425%	1,666,987	-23.644%
2026-06-22	16.3700	16.5700	15.8100	16.4800	+1.728%	1,654,574	-23.968%
2026-06-18	16.3200	16.3400	15.5600	16.2000	+0.746%	3,109,585	-22.654%
2026-06-17	16.6500	16.6540	16.0200	16.0800	-1.711%	1,605,879	-22.077%
2026-06-16	16.3900	16.9800	16.2300	16.3600	-1.505%	2,102,242	-23.411%
2026-06-15	16.3900	17.1200	16.2800	16.6100	-2.121%	1,978,799	-24.564%
2026-06-12	16.6300	17.1100	16.2600	16.9700	+3.036%	1,555,382	-26.164%
2026-06-11	17.2000	17.2900	16.4450	16.4700	-3.288%	2,949,831	-23.922%
2026-06-10	16.8000	17.1750	16.6500	17.0300	+3.087%	1,858,772	-26.424%
2026-06-09	17.0200	17.1800	16.0500	16.5200	-4.398%	2,260,734	-24.153%
2026-06-08	17.0900	17.3300	16.8300	17.2800	+3.597%	4,243,265	-27.488%
2026-06-05	17.9000	18.2040	16.4200	16.6800	-8.603%	2,421,853	-24.880%
2026-06-04	17.8300	18.3600	17.4000	18.2500	+1.898%	2,554,460	-31.342%
2026-06-03	18.3500	18.7200	17.8400	17.9100	-0.721%	3,031,349	-30.039%
2026-06-02	17.6100	18.4400	17.6100	18.0400	+5.435%	3,758,227	-30.543%
2026-06-01	16.8050	17.5600	16.8000	17.1100	+2.516%	2,778,083	-26.768%
2026-05-29	16.9900	17.4000	16.6300	16.6900	-1.939%	2,304,037	-24.925%
2026-05-28	18.4000	18.5000	16.8700	17.0200	-6.278%	3,509,751	-26.381%
2026-05-27	18.8400	19.2200	18.1200	18.1600	-6.053%	2,933,944	-31.002%
2026-05-26	19.2200	19.7600	18.9001	19.3300	+1.363%	2,916,378	-35.178%
2026-05-22	19.3900	19.4900	18.8600	19.0700	-2.054%	2,077,804	-34.295%
2026-05-21	20.0000	20.1300	19.0300	19.4700	-1.418%	3,753,077	-35.645%
2026-05-20	18.9000	19.8000	18.8000	19.7500	+2.865%	3,144,588	-36.557%
2026-05-19	19.7400	19.7400	18.7800	19.2000	-1.285%	3,859,146	-34.740%
2026-05-18	19.0100	19.9600	18.7500	19.4500	+3.074%	3,276,718	-35.578%
2026-05-15	18.5900	19.2300	18.3800	18.8700	-0.580%	2,904,613	-33.598%
2026-05-14	19.0000	19.3400	18.6100	18.9800	+0.158%	3,888,780	-33.983%
2026-05-13	18.7000	19.1300	18.3000	18.9500	+3.665%	3,176,729	-33.879%
2026-05-12	18.9200	19.0900	17.9400	18.2800	-2.972%	3,900,550	-31.455%
2026-05-11	18.9700	19.3800	18.7000	18.8400	+0.695%	3,236,102	-33.493%
2026-05-08	18.3200	19.0850	17.6700	18.7100	+2.352%	2,962,421	-33.030%
2026-05-07	18.0100	18.2900	17.4200	18.2800	-0.598%	5,825,631	-31.455%
2026-05-06	18.6600	18.9599	17.8200	18.3900	-4.318%	8,265,981	-31.865%
2026-05-05	17.6600	19.6100	17.6600	19.2200	+8.282%	13,809,293	-34.807%
2026-05-04	17.1100	17.8500	16.9400	17.7500	+3.619%	5,924,499	-29.408%
2026-05-01	17.2300	17.8050	17.0400	17.1300	-1.438%	3,448,958	-26.853%
2026-04-30	16.9900	17.3800	16.7701	17.3800	+1.047%	3,700,667	-27.906%
2026-04-29	17.4700	17.8100	17.0100	17.2000	+0.585%	6,158,621	-27.151%
2026-04-28	16.8800	17.4050	16.7200	17.1000	+2.395%	6,261,979	-26.725%
2026-04-27	16.4200	17.0800	15.8700	16.7000	+2.391%	4,666,465	-24.970%
2026-04-24	16.3100	16.5000	15.9800	16.3100	+1.241%	4,604,324	-23.176%
2026-04-23	15.3250	16.2400	15.2000	16.1100	+4.407%	5,845,513	-22.222%
2026-04-22	14.8000	15.5100	14.7200	15.4300	+5.468%	6,480,210	-18.795%
2026-04-21	13.9400	14.6600	13.9400	14.6300	+5.938%	5,984,533	-14.354%
2026-04-20	13.3300	13.8800	13.1600	13.8100	+3.913%	3,885,766	-9.269%
2026-04-17	13.0000	13.7350	12.6400	13.2900	-1.116%	5,963,403	-5.719%
2026-04-16	13.4900	13.7400	13.2600	13.4400	+2.050%	2,958,751	-6.771%
2026-04-15	12.4400	13.2200	12.4200	13.1700	+9.842%	7,594,536	-4.860%
2026-04-14	11.7100	12.4250	11.4700	11.9900	+2.391%	8,846,347	+4.504%
2026-04-13	11.5400	12.4400	11.4700	11.7100	+2.990%	5,917,438	+7.003%
2026-04-10	11.4200	11.5650	11.1000	11.3700	-1.216%	4,023,622	+10.202%
2026-04-09	11.3100	11.6050	11.2300	11.5100	+1.678%	8,432,139	+8.862%
2026-04-08	10.5700	11.3800	10.5200	11.3200	+0.712%	10,843,923	+10.689%
2026-04-07	11.0100	11.2950	10.8250	11.2400	+0.717%	22,470,843	+11.477%
2026-04-06	10.8400	11.9100	10.6400	11.1600	-8.148%	15,078,349	+12.276%
2026-04-02	12.8300	13.4400	12.1300	12.1500	-0.410%	3,587,252	+3.128%
2026-04-01	12.8200	12.9800	11.8500	12.2000	-7.012%	2,957,574	+2.705%
2026-03-31	13.2000	13.5000	12.8500	13.1200	-0.228%	1,411,034	-4.497%
2026-03-30	13.4500	13.7900	13.0900	13.1500	-0.530%	1,990,299	-4.715%
2026-03-27	14.1400	14.1700	13.1900	13.2200	-5.571%	1,970,609	-5.219%
2026-03-26	13.5100	14.2280	13.5100	14.0000	+3.245%	2,437,032	-10.500%
2026-03-25	13.2700	13.5900	13.1200	13.5600	+0.668%	1,639,067	-7.596%
2026-03-24	12.9000	13.8099	12.9000	13.4700	+6.314%	2,362,675	-6.978%
2026-03-23	12.9400	13.0700	12.1900	12.6700	-6.009%	3,441,063	-1.105%
2026-03-20	13.6300	13.8450	13.4000	13.4800	-1.462%	4,556,817	-7.047%
2026-03-19	13.6200	13.9200	13.2897	13.6800	+1.109%	1,917,990	-8.406%
2026-03-18	13.9800	14.2300	13.5100	13.5300	-3.219%	2,424,068	-7.391%
2026-03-17	13.2600	14.1800	13.1750	13.9800	+5.989%	2,504,414	-10.372%
2026-03-16	13.3750	13.6700	12.9650	13.1900	-3.015%	3,400,977	-5.004%
2026-03-13	13.3400	13.6600	13.1700	13.6000	+0.741%	2,314,285	-7.868%
2026-03-12	13.2000	13.8350	12.9500	13.5000	+2.273%	4,473,461	-7.185%
2026-03-11	12.2800	13.2200	12.1600	13.2000	+6.452%	4,065,434	-5.076%
2026-03-10	11.7000	12.5900	11.5200	12.4000	+4.202%	6,546,723	+1.048%
2026-03-09	11.9100	12.4700	11.6500	11.9000	+0.933%	3,335,945	+5.294%
2026-03-06	11.4700	12.0100	11.1800	11.7900	+4.152%	4,896,316	+6.277%
2026-03-05	10.2000	11.3600	10.0400	11.3200	+12.749%	6,987,432	+10.689%
2026-03-04	10.0400	10.0800	9.5100	10.0400	+1.312%	2,852,519	+24.801%
2026-03-03	9.8100	10.3600	9.6900	9.9100	-0.502%	3,615,429	+26.438%
2026-03-02	9.8200	9.9700	9.3500	9.9600	+3.427%	2,255,955	+25.803%
2026-02-27	9.7300	9.8150	9.4900	9.6300	-2.035%	2,409,708	+30.114%
2026-02-26	9.3100	10.0600	9.2700	9.8300	+2.717%	3,121,121	+27.467%
2026-02-25	10.4200	10.6700	9.5600	9.5700	-7.715%	3,889,639	+30.930%
2026-02-24	11.5000	11.5800	9.7900	10.3700	-5.727%	5,240,220	+20.829%
2026-02-23	11.4700	11.6800	10.8200	11.0000	-6.063%	2,464,134	+13.909%
2026-02-20	11.8100	11.9300	11.4700	11.7100	-2.902%	1,258,864	+7.003%
2026-02-19	12.1300	12.3100	11.7300	12.0600	+1.259%	1,855,399	+3.897%
2026-02-18	12.1000	12.2600	11.7800	11.9100	+0.932%	1,535,222	+5.206%
2026-02-17	11.9400	12.0900	11.3200	11.8000	+0.255%	1,852,854	+6.186%
2026-02-13	11.3100	11.9600	11.2600	11.7700	+4.996%	1,163,067	+6.457%
2026-02-12	12.0000	12.0000	11.0600	11.2100	-6.661%	1,203,393	+11.775%
2026-02-11	12.0000	12.1987	11.7700	12.0100	+2.737%	1,388,480	+4.330%
2026-02-10	12.0000	12.0000	11.5400	11.6900	-2.176%	946,428	+7.186%
2026-02-09	11.6900	11.9800	11.6123	11.9500	+1.702%	1,002,216	+4.854%
2026-02-06	11.2800	11.9400	11.1300	11.7500	+5.004%	3,025,229	+6.638%
2026-02-05	11.5700	11.7590	10.8500	11.1900	-5.649%	2,398,225	+11.975%
2026-02-04	12.0600	12.1450	11.5100	11.8600	-1.413%	2,501,046	+5.649%
2026-02-03	11.7000	12.0700	11.5650	12.0300	+2.209%	2,204,982	+4.156%
2026-02-02	11.3200	11.8500	11.2500	11.7700	+0.857%	2,429,677	+6.457%
2026-01-30	11.6000	11.9900	11.3800	11.6700	-1.352%	2,612,001	+7.369%
2026-01-29	11.8800	12.4200	11.6400	11.8300	+1.284%	4,389,460	+5.917%
2026-01-28	11.8300	11.9500	11.2901	11.6800	+0.603%	2,785,457	+7.277%
2026-01-27	11.3900	11.7800	11.3150	11.6100	+0.957%	2,322,493	+7.924%
2026-01-26	11.9600	12.0450	11.3800	11.5000	-3.523%	3,889,820	+8.957%
2026-01-23	12.1300	12.3950	11.8550	11.9200	+0.846%	1,652,468	+5.117%
2026-01-22	11.6100	12.1400	11.6100	11.8200	+1.984%	3,371,507	+6.007%
2026-01-21	11.4300	11.9400	11.3700	11.5900	+3.667%	1,843,752	+8.110%
2026-01-20	11.0700	11.2200	10.8000	11.1800	+1.176%	1,887,513	+12.075%
2026-01-16	11.0000	11.1050	10.7500	11.0500	+1.098%	1,906,085	+13.394%
2026-01-15	10.4800	11.0800	10.2800	10.9300	+2.341%	1,580,036	+14.639%
2026-01-14	10.8200	11.2250	10.6200	10.6800	-0.280%	2,321,388	+17.322%
2026-01-13	10.8000	10.9800	10.6700	10.7100	-0.186%	1,597,405	+16.993%
2026-01-12	10.4500	10.8000	10.2900	10.7300	+3.571%	2,260,076	+16.775%
2026-01-09	10.3600	10.4250	10.0450	10.3600	+0.583%	1,833,939	+20.946%
2026-01-08	9.8000	10.6000	9.8000	10.3000	+4.995%	2,533,036	+21.650%
2026-01-07	10.0800	10.1150	9.7800	9.8100	-1.998%	1,760,856	+27.727%
2026-01-06	9.8700	10.0800	9.5700	10.0100	+2.352%	2,610,654	+25.175%
2026-01-05	10.0000	10.3500	9.2000	9.7800	+0.617%	2,987,004	+28.119%
2026-01-02	9.6300	9.8150	9.2000	9.7200	+3.185%	3,262,845	+28.909%
2025-12-31	9.5500	9.6710	9.3550	9.4200	-2.181%	2,561,669	+33.015%
2025-12-30	9.5200	9.8000	9.4600	9.6300	+0.943%	2,738,431	+30.114%
2025-12-29	9.4600	9.7500	9.4350	9.5400	+1.274%	2,174,369	+31.342%
2025-12-26	9.5300	9.5900	9.3250	9.4200	-1.875%	1,200,630	+33.015%
2025-12-24	9.7000	9.7600	9.5400	9.6000	-1.840%	744,008	+30.521%
2025-12-23	9.3000	9.8100	9.2200	9.7800	+5.048%	2,377,898	+28.119%
2025-12-22	9.3800	9.5400	9.1850	9.3100	+1.086%	2,982,906	+34.586%
2025-12-19	9.4300	9.6700	9.1700	9.2100	-1.812%	6,080,994	+36.048%
2025-12-18	9.7900	9.8500	9.3700	9.3800	-3.199%	1,510,145	+33.582%
2025-12-17	9.8000	10.0800	9.5410	9.6900	-0.615%	2,306,506	+29.309%
2025-12-16	9.7600	9.9900	9.5100	9.7500	-2.888%	2,918,271	+28.513%
2025-12-15	10.0700	10.0700	9.7400	10.0400	-0.496%	1,545,974	+24.801%
2025-12-12	10.6100	10.6900	9.9600	10.0900	-3.445%	1,732,026	+24.182%
2025-12-11	10.2800	10.6000	10.1950	10.4500	+0.192%	2,545,960	+19.904%
2025-12-10	10.1000	10.5800	10.0050	10.4300	+3.063%	4,017,787	+20.134%
2025-12-09	9.8700	10.1400	9.7650	10.1200	+4.115%	1,664,067	+23.814%
2025-12-08	9.9200	10.1650	9.5350	9.7200	-2.312%	1,790,681	+28.909%
2025-12-05	10.1200	10.2900	9.8500	9.9500	-0.995%	2,999,130	+25.930%
2025-12-04	9.7000	10.0600	9.5200	10.0500	+3.608%	2,995,907	+24.677%
2025-12-03	8.9800	9.7000	8.8100	9.7000	+9.729%	2,710,261	+29.175%
2025-12-02	8.6500	9.0300	8.5767	8.8400	+1.493%	2,316,943	+41.742%
2025-12-01	8.5500	8.7900	8.4700	8.7100	+1.044%	2,366,576	+43.858%
2025-11-28	8.3300	8.7000	8.2400	8.6200	+3.357%	772,563	+45.360%
2025-11-26	8.2900	8.4400	8.2300	8.3400	0.000%	2,741,333	+50.240%
2025-11-25	8.0700	8.4100	7.9208	8.3400	+2.963%	1,737,975	+50.240%
2025-11-24	8.0200	8.1200	7.6417	8.1000	-0.613%	3,037,829	+54.691%
2025-11-21	8.2400	8.4100	7.9600	8.1500	-4.901%	3,386,334	+53.742%
2025-11-20	9.0000	9.4000	8.5400	8.5700	-2.945%	2,756,778	+46.208%
2025-11-19	8.8100	8.9700	8.6600	8.8300	-2.431%	2,416,366	+41.903%
2025-11-18	8.4100	9.1300	8.4000	9.0500	+5.848%	3,624,804	+38.453%
2025-11-17	8.7800	9.2300	8.5400	8.5500	-4.362%	4,231,272	+46.550%
2025-11-14	8.2200	9.0600	8.1800	8.9400	+0.562%	4,379,346	+40.157%
2025-11-13	8.6600	9.2290	8.3300	8.8900	+4.220%	4,733,620	+40.945%
2025-11-12	10.0400	10.1000	8.4700	8.5300	-16.208%	7,977,621	+46.893%
2025-11-11	10.6000	10.7800	10.1050	10.1800	-4.323%	3,180,034	+23.084%
2025-11-10	11.3700	11.3700	10.5700	10.6400	-4.574%	2,468,716	+17.763%
2025-11-07	11.0300	11.2200	10.7800	11.1500	-0.357%	2,195,693	+12.377%
2025-11-06	11.2500	11.3400	10.9200	11.1900	-0.533%	2,750,263	+11.975%
2025-11-05	10.6900	11.6600	10.4700	11.2500	+5.733%	4,805,065	+11.378%
2025-11-04	10.8500	11.5100	10.4500	10.6400	-15.889%	13,988,146	+17.763%
2025-11-03	12.3500	12.6750	12.1800	12.6500	+2.181%	4,745,876	-0.949%
2025-10-31	12.0000	12.5550	11.9600	12.3800	+2.568%	3,377,434	+1.212%
2025-10-30	11.8100	12.4800	11.7100	12.0700	-0.165%	5,972,061	+3.811%
2025-10-29	10.4400	12.2650	10.4400	12.0900	+16.699%	7,782,150	+3.639%
2025-10-28	10.6100	10.7410	10.2900	10.3600	-3.448%	1,398,304	+20.946%
2025-10-27	10.5000	10.9950	10.4501	10.7300	+2.093%	2,877,592	+16.775%
2025-10-24	10.6700	10.7150	10.4600	10.5100	-0.755%	1,974,797	+19.220%
2025-10-23	10.4600	10.8150	10.3000	10.5900	+4.541%	3,413,231	+18.319%
2025-10-22	10.4300	10.5700	10.0100	10.1300	-2.314%	1,802,714	+23.692%
2025-10-21	10.8600	10.9300	10.3550	10.3700	-3.355%	2,013,454	+20.829%
2025-10-20	10.3000	10.7650	10.2350	10.7300	+4.785%	1,767,248	+16.775%
2025-10-17	10.1900	10.3750	10.0348	10.2400	-0.098%	2,302,823	+22.363%
2025-10-16	10.7100	10.7800	10.1600	10.2500	-3.936%	2,747,499	+22.244%
2025-10-15	10.9300	11.1500	10.6700	10.6700	-0.744%	1,872,870	+17.432%
2025-10-14	10.5400	10.8900	10.5400	10.7500	-0.830%	1,488,631	+16.558%
2025-10-13	10.5700	10.9000	10.4300	10.8400	+2.749%	2,226,100	+15.590%
2025-10-10	10.9300	11.0260	10.4500	10.5500	-4.697%	2,989,641	+18.768%
2025-10-09	11.3000	11.5600	10.9900	11.0700	-4.569%	3,092,368	+13.189%
2025-10-08	11.6000	11.8000	11.3800	11.6000	+0.694%	2,197,332	+8.017%
2025-10-07	11.8900	12.0000	11.4350	11.5200	-3.193%	1,905,538	+8.767%
2025-10-06	11.7200	12.1000	11.6000	11.9000	+2.146%	1,536,005	+5.294%
2025-10-03	11.4900	11.7550	11.3700	11.6500	+3.372%	1,311,459	+7.554%
2025-10-02	11.1500	11.3600	11.0350	11.2700	-0.705%	2,191,661	+11.180%
2025-10-01	11.1600	11.3800	10.9900	11.3500	-0.176%	1,816,938	+10.396%
2025-09-30	11.5800	11.6600	11.2000	11.3700	-3.398%	2,128,675	+10.202%
2025-09-29	11.9000	11.9000	11.6000	11.7700	-1.092%	1,565,153	+6.457%
2025-09-26	11.6800	12.0800	11.6100	11.9000	+2.586%	1,661,339	+5.294%
2025-09-25	11.7400	11.8600	11.4201	11.6000	-2.275%	1,759,337	+8.017%
2025-09-24	11.7500	12.4000	11.7500	11.8700	+2.328%	2,456,282	+5.560%
2025-09-23	11.4200	12.2300	11.4150	11.6000	+2.655%	3,193,674	+8.017%
2025-09-22	10.7700	11.3500	10.6400	11.3000	+4.052%	1,672,646	+10.885%
2025-09-19	10.9800	11.0000	10.7100	10.8600	-1.719%	3,232,404	+15.378%
2025-09-18	11.1900	11.2550	11.0100	11.0500	0.000%	1,324,903	+13.394%
2025-09-17	11.1500	11.4600	10.9100	11.0500	-1.427%	1,273,873	+13.394%
2025-09-16	10.9400	11.2550	10.8850	11.2100	+3.604%	1,580,008	+11.775%
2025-09-15	10.8900	11.1100	10.7711	10.8200	+0.185%	1,489,519	+15.804%
2025-09-12	10.9400	11.0400	10.7450	10.8000	-1.189%	1,244,190	+16.019%
2025-09-11	10.4800	11.0436	10.4250	10.9300	+2.533%	1,773,519	+14.639%
2025-09-10	10.4700	10.7200	10.4112	10.6600	+1.815%	2,276,204	+17.542%
2025-09-09	10.7000	10.8932	10.4000	10.4700	-2.150%	1,724,789	+19.675%
2025-09-08	10.9400	10.9804	10.5900	10.7000	-0.834%	1,333,059	+17.103%
2025-09-05	11.0200	11.1200	10.6400	10.7900	-3.229%	2,314,875	+16.126%
2025-09-04	10.9300	11.2200	10.7900	11.1500	+2.482%	2,598,183	+12.377%
2025-09-03	11.1800	11.3000	10.8050	10.8800	-3.887%	2,231,904	+15.165%
2025-09-02	11.6000	11.7000	11.2100	11.3200	-3.330%	1,255,894	+10.689%
2025-08-29	11.6900	11.8200	11.6050	11.7100	+0.171%	1,157,261	+7.003%
2025-08-28	11.7300	11.7799	11.5500	11.6900	-0.085%	847,931	+7.186%
2025-08-27	11.5400	11.8650	11.5400	11.7000	+0.862%	853,987	+7.094%
2025-08-26	11.7200	11.8073	11.5250	11.6000	-1.361%	1,316,920	+8.017%
2025-08-25	11.7400	11.9100	11.6200	11.7600	-0.592%	1,185,976	+6.548%
2025-08-22	11.3100	12.0980	11.3100	11.8300	+5.062%	1,755,963	+5.917%
2025-08-21	11.1600	11.4000	11.0200	11.2600	0.000%	1,318,971	+11.279%
2025-08-20	11.2400	11.3200	10.9200	11.2600	+0.446%	1,601,345	+11.279%
2025-08-19	11.3300	11.5000	11.0750	11.2100	-0.796%	1,186,746	+11.775%
2025-08-18	11.3000	11.5800	11.1500	11.3000	+0.444%	1,163,742	+10.885%
2025-08-15	11.2900	11.4000	11.1100	11.2500	-0.618%	1,547,513	+11.378%
2025-08-14	11.6700	11.7500	11.2250	11.3200	-6.136%	1,491,066	+10.689%
2025-08-13	11.8500	12.1450	11.5650	12.0600	+1.944%	1,924,807	+3.897%
2025-08-12	11.6700	11.8800	11.6150	11.8300	+2.959%	1,342,308	+5.917%
2025-08-11	11.6600	11.7800	11.3400	11.4900	-1.795%	1,504,871	+9.051%
2025-08-08	11.8800	11.9050	11.6000	11.7000	-0.847%	1,459,440	+7.094%
2025-08-07	12.2300	12.5700	11.7000	11.8000	-2.721%	1,574,006	+6.186%
2025-08-06	12.5600	12.6700	11.7900	12.1300	-3.500%	2,242,764	+3.298%
2025-08-05	12.6300	13.1800	12.3100	12.5700	+1.371%	2,479,136	-0.318%
2025-08-04	12.6100	12.6700	12.2800	12.4000	-0.879%	1,702,768	+1.048%
2025-08-01	12.7800	12.9100	12.2500	12.5100	-3.769%	1,784,559	+0.160%
2025-07-31	13.0600	13.3400	12.9100	13.0000	-1.291%	1,218,543	-3.615%
2025-07-30	13.8500	13.9100	13.0550	13.1700	-5.320%	1,665,759	-4.860%
2025-07-29	14.2100	14.3200	13.7400	13.9100	-1.904%	879,451	-9.921%
2025-07-28	14.3300	14.4850	14.0600	14.1800	+0.925%	1,211,223	-11.636%
2025-07-25	14.0200	14.0850	13.8600	14.0500	0.000%	970,102	-10.819%
2025-07-24	13.8300	14.0900	13.6900	14.0500	+0.286%	1,169,348	-10.819%
2025-07-23	13.5700	14.2200	13.5580	14.0100	+4.319%	2,112,966	-10.564%
2025-07-22	13.2100	13.5900	13.1000	13.4300	+1.742%	1,474,578	-6.701%
2025-07-21	13.6300	13.6300	13.1300	13.2000	-1.639%	1,609,251	-5.076%
2025-07-18	13.8300	13.8300	13.3000	13.4200	-1.396%	922,420	-6.632%
2025-07-17	13.1300	13.7103	13.1300	13.6100	+2.717%	1,547,349	-7.935%
2025-07-16	13.4500	13.5800	13.1100	13.2500	-0.749%	968,081	-5.434%
2025-07-15	13.8200	13.9000	13.2900	13.3500	-4.506%	1,500,870	-6.142%
2025-07-14	14.2400	14.2800	13.8050	13.9800	-2.917%	890,603	-10.372%
2025-07-11	14.1200	14.4050	14.0200	14.4000	+0.982%	877,557	-12.986%
2025-07-10	14.1500	14.3900	13.9900	14.2600	+0.493%	1,162,672	-12.132%
2025-07-09	14.4000	14.5400	14.0900	14.1900	-1.663%	1,081,374	-11.698%
2025-07-08	13.6900	14.4900	13.6400	14.4300	+6.573%	1,748,880	-13.167%
2025-07-07	13.9400	14.1700	13.4200	13.5400	-4.108%	1,789,619	-7.459%
2025-07-03	14.3000	14.3000	13.9800	14.1200	-1.397%	609,367	-11.261%
2025-07-02	14.0700	14.3500	13.5800	14.3200	+4.373%	2,129,856	-12.500%
2025-07-01	13.3900	13.9600	13.1000	13.7200	+2.618%	1,738,614	-8.673%
2025-06-30	13.2500	13.6000	13.1650	13.3700	+1.673%	3,026,551	-6.283%
2025-06-27	13.9400	13.9500	13.1350	13.1500	-5.123%	3,713,915	-4.715%
2025-06-26	13.1200	13.9100	13.0400	13.8600	+5.721%	3,787,392	-9.596%
2025-06-25	13.5600	13.6883	13.1000	13.1100	-3.319%	1,809,651	-4.424%
2025-06-24	13.6100	13.8250	13.5400	13.5600	-1.310%	1,520,580	-7.596%
2025-06-23	14.3800	14.4800	13.6500	13.7400	-4.583%	1,687,081	-8.806%
2025-06-20	14.7100	14.8600	14.3900	14.4000	-1.167%	2,350,973	-12.986%
2025-06-18	14.5800	14.9223	14.5500	14.5700	-0.342%	1,108,927	-14.001%
2025-06-17	14.5300	14.9250	14.4500	14.6200	+1.387%	1,565,025	-14.295%
2025-06-16	14.5900	14.6850	14.2500	14.4200	-1.570%	1,764,066	-13.107%
2025-06-13	14.6800	14.8569	14.3500	14.6500	+1.736%	1,803,385	-14.471%
2025-06-12	14.1300	14.4400	13.9148	14.4000	+0.139%	1,182,149	-12.986%
2025-06-11	14.4000	14.5700	14.2050	14.3800	+0.489%	1,431,680	-12.865%
2025-06-10	13.8100	14.5000	13.7911	14.3100	+6.315%	1,880,518	-12.439%
2025-06-09	13.3700	13.7100	13.2500	13.4600	+2.591%	1,391,175	-6.909%
2025-06-06	13.1300	13.3100	12.9600	13.1200	+2.902%	1,507,105	-4.497%
2025-06-05	13.0200	13.0900	12.5800	12.7500	-1.772%	1,900,241	-1.725%
2025-06-04	13.0300	13.3000	12.7600	12.9800	+0.154%	3,344,929	-3.467%
2025-06-03	12.2600	13.1200	12.0100	12.9600	+5.882%	1,988,815	-3.318%
2025-06-02	12.4000	12.6100	12.0650	12.2400	+0.741%	1,196,901	+2.369%
2025-05-30	12.3500	12.3900	12.0350	12.1500	-2.253%	1,410,007	+3.128%
2025-05-29	12.5600	12.7275	12.3000	12.4300	-0.161%	1,490,835	+0.805%
2025-05-28	12.8000	12.9010	12.4000	12.4500	-1.190%	1,404,856	+0.643%
2025-05-27	12.6300	12.6300	12.3300	12.6000	+1.531%	1,443,104	-0.556%
2025-05-23	12.2000	12.5400	12.2000	12.4100	-1.116%	1,798,570	+0.967%
2025-05-22	12.5700	12.6600	12.2000	12.5500	-0.555%	1,689,750	-0.159%
2025-05-21	13.0100	13.2900	12.6100	12.6200	-3.884%	2,210,999	-0.713%
2025-05-20	13.2100	13.2700	13.0100	13.1300	-0.681%	1,393,105	-4.570%
2025-05-19	13.2300	13.3600	13.1600	13.2200	-1.929%	1,321,663	-5.219%
2025-05-16	12.8700	13.6200	12.7400	13.4800	+5.560%	3,170,382	-7.047%
2025-05-15	12.9900	13.0700	12.6600	12.7700	-3.550%	2,105,792	-1.879%
2025-05-14	13.1800	13.5600	13.1500	13.2400	-0.898%	2,221,038	-5.363%
2025-05-13	13.1800	13.4900	13.0500	13.3600	+0.983%	1,827,394	-6.213%
2025-05-12	13.2000	13.6500	13.0000	13.2300	+5.251%	2,649,841	-5.291%
2025-05-09	12.3800	12.6900	12.3000	12.5700	+2.612%	1,847,227	-0.318%
2025-05-08	11.9500	12.4000	11.7600	12.2500	+2.510%	2,650,787	+2.286%
2025-05-07	12.7050	12.7150	11.9000	11.9500	-5.008%	3,099,912	+4.854%
2025-05-06	13.4500	13.7500	12.3750	12.5800	-10.590%	5,319,023	-0.397%
2025-05-05	14.1000	14.2900	13.9505	14.0700	-2.697%	1,472,804	-10.945%
2025-05-02	14.3600	14.5550	14.1200	14.4600	+2.918%	793,325	-13.347%
2025-05-01	13.5800	14.2650	13.5300	14.0500	+3.843%	1,299,576	-10.819%
2025-04-30	14.0400	14.0400	13.4200	13.5300	-5.385%	1,737,775	-7.391%
2025-04-29	14.3500	14.4800	14.1300	14.3000	-0.625%	1,272,434	-12.378%
2025-04-28	14.3500	14.7000	14.2600	14.3900	+0.982%	1,259,749	-12.926%
2025-04-25	13.8200	14.3800	13.8200	14.2500	+0.636%	969,650	-12.070%
2025-04-24	14.0000	14.2500	13.8800	14.1600	+2.832%	1,067,621	-11.511%
2025-04-23	14.0300	14.3423	13.5100	13.7700	+0.805%	1,602,958	-9.005%
2025-04-22	13.8000	13.8230	13.3000	13.6600	-0.073%	1,339,209	-8.272%
2025-04-21	13.8400	14.0695	13.5100	13.6700	-3.255%	2,426,484	-8.339%
2025-04-17	13.7500	14.4300	13.7500	14.1300	+3.441%	993,182	-11.323%
2025-04-16	13.4800	14.2050	13.4000	13.6600	+2.093%	3,098,676	-8.272%
2025-04-15	13.4100	13.6600	13.2400	13.3800	-1.255%	1,057,104	-6.353%
2025-04-14	14.1700	14.2050	13.3700	13.5500	-1.669%	1,946,910	-7.528%
2025-04-11	13.5200	13.8600	13.0000	13.7800	+2.530%	1,383,370	-9.071%
2025-04-10	13.8300	14.1550	13.1700	13.4400	-8.322%	3,271,396	-6.771%
2025-04-09	12.5900	14.7460	12.4100	14.6600	+13.380%	2,444,156	-14.529%
2025-04-08	14.5000	14.5700	12.6900	12.9300	-6.508%	2,395,759	-3.094%

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

AESI
Atlas Energy Solutions Inc.
stock NYSE