Home

Atlas Energy Solutions Inc. Common Stock (AESI)

17.53
0.00 (0.00%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-12-06 - 2025-03-06
DateOpenHighLowCloseVolumeAdjusted Close
3/05/202517.8217.9017.0217.531,916,31117.53
3/04/202517.9118.2417.2617.851,475,02417.85
3/03/202519.4519.7018.0018.021,723,77618.02
2/28/202519.5019.8219.2019.381,506,90119.38
2/27/202519.1219.7818.8119.531,463,07419.53
2/26/202519.1919.5918.9319.351,696,24819.35
2/25/202520.7320.9619.0419.423,253,08619.42
2/24/202521.0421.1720.4820.601,317,39320.60
2/21/202521.7821.7820.2920.631,602,52620.63
2/20/202522.0722.3421.7621.811,277,32321.56
2/19/202522.1322.5621.6421.861,298,93121.61
2/18/202521.9022.7421.8122.221,529,44421.97
2/14/202521.2821.9921.2021.871,536,89921.62
2/13/202520.9921.2020.7721.061,024,86220.82
2/12/202521.5121.5320.9020.991,070,13620.75
2/11/202521.9122.2321.5921.771,014,91021.52
2/10/202521.2521.8820.9921.841,132,61021.59
2/07/202521.5621.8720.7321.052,126,19720.81
2/06/202522.4022.4021.4521.712,116,61421.46
2/05/202522.4422.5421.8021.841,563,95721.59
2/04/202522.4622.6121.8722.391,971,80522.13
2/03/202522.7923.0322.1722.265,679,67322.00
1/31/202524.1424.1422.8822.968,121,95022.70
1/30/202525.1525.4424.7125.021,247,86924.73
1/29/202525.0925.2924.5325.02952,30524.73
1/28/202525.0026.8624.6325.022,904,93424.73
1/27/202523.7524.9323.5124.691,930,17724.41
1/24/202524.1024.3723.7223.92727,20623.65
1/23/202523.7524.2323.6423.89480,30623.62
1/22/202523.7924.1523.5723.70792,92923.43
1/21/202524.4624.6023.6924.111,147,32523.83
1/17/202524.7625.3824.1724.202,093,66223.92
1/16/202523.8524.8223.8024.631,459,39124.35
1/15/202523.0324.0922.6923.931,132,67523.66
1/14/202521.9822.7521.9822.75864,26422.49
1/13/202521.3721.8321.3121.681,180,63321.43
1/10/202522.1622.5521.5721.76616,76621.51
1/08/202522.1322.3721.5821.93858,97821.68
1/07/202522.3622.7622.1122.41845,81122.15
1/06/202522.7023.0522.1322.24729,95521.99
1/03/202523.1923.3522.8922.98433,98222.72
1/02/202522.4623.1222.3722.99452,31022.73
12/31/202422.320.0022.3222.18021.93
12/30/202422.0022.5521.7522.32415,57022.06
12/27/202422.2922.3821.9221.98320,33721.73
12/26/202422.1622.5321.8322.24447,41021.99
12/24/202421.9522.2221.5922.22238,28921.97
12/23/202421.3121.8121.2021.71769,37121.46
12/20/202421.0321.5621.0321.442,035,43621.19
12/19/202421.6922.3921.2121.23526,31820.98
12/18/202422.5122.9821.2621.431,013,13721.18
12/17/202422.7222.9522.3222.50849,75422.24
12/16/202423.0723.4122.8623.011,007,46022.75
12/13/202422.7523.2322.5723.161,099,86622.89
12/12/202422.8623.1422.2022.62846,88122.36
12/11/202423.4323.6022.5822.801,459,27122.54
12/10/202422.8823.8222.6023.231,196,92422.96
12/09/202422.6223.3222.5122.70650,93022.44
12/06/202423.3423.3522.2822.37991,55022.11