Atlas Energy Solutions Inc. (AESI) NYSE

18.04

+0.93(+5.44%)

Updated at June 02 04:00PM

Currency In USD

AESI Historical Return

If you invested $1000 in Atlas Energy Solutions Inc. (AESI) since IPO date, it would be worth $1,206.69 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,194.7, while $1000 invested 1 year ago would be worth $1,421.59. This corresponds to total returns of 20.67%, 19.47%, 42.16%, respectively, with annualized returns of 5.97%, 6.11%, 42.16%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AESI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	17.61	18.04	18.04	18.44	17.61	3.6M
June 01, 2026	16.81	17.11	17.11	17.56	16.8	2.78M
May 29, 2026	16.99	16.69	16.69	17.4	16.63	2.3M
May 28, 2026	18.16	17.02	17.02	18.5	16.87	3.49M
May 27, 2026	18.84	18.16	18.16	19.22	18.12	2.87M
May 26, 2026	19.22	19.33	19.33	19.76	18.9	2.62M
May 22, 2026	19.39	19.07	19.07	19.49	18.86	1.98M
May 21, 2026	20	19.47	19.47	20.13	19.03	3.75M
May 20, 2026	18.9	19.75	19.75	19.8	18.8	3.12M
May 19, 2026	19.74	19.2	19.2	19.74	18.78	3.86M
May 18, 2026	19.01	19.45	19.45	19.96	18.75	3.16M
May 15, 2026	18.59	18.87	18.87	19.23	18.38	2.9M
May 14, 2026	19	18.98	18.98	19.34	18.61	3.53M
May 13, 2026	18.7	18.95	18.95	19.13	18.3	3.1M
May 12, 2026	18.92	18.28	18.28	19.09	17.94	3.88M
May 11, 2026	18.97	18.84	18.84	19.38	18.7	3.18M
May 08, 2026	18.32	18.71	18.71	19.09	17.67	2.93M
May 07, 2026	18.01	18.28	18.28	18.29	17.42	5.6M
May 06, 2026	18.66	18.39	18.39	18.96	17.82	8M
May 05, 2026	17.66	19.22	19.22	19.61	17.66	13.46M
May 04, 2026	17.11	17.75	17.75	17.85	16.94	5.87M
May 01, 2026	17.23	17.15	17.15	17.81	17.04	3.39M
April 30, 2026	16.99	17.38	17.38	17.38	16.77	3.66M
April 29, 2026	17.47	17.2	17.2	17.81	17.01	5.99M
April 28, 2026	16.88	17.1	17.1	17.41	16.72	6.21M
April 27, 2026	16.42	16.7	16.7	17.08	15.87	4.66M
April 24, 2026	16.31	16.31	16.31	16.5	15.98	4.5M
April 23, 2026	15.32	16.11	16.11	16.24	15.2	5.79M
April 22, 2026	14.8	15.43	15.43	15.51	14.72	4.8M
April 21, 2026	13.94	14.63	14.63	14.66	13.94	5.41M
April 20, 2026	13.33	13.81	13.81	13.88	13.16	3.88M
April 17, 2026	13	13.29	13.29	13.74	12.64	5.96M
April 16, 2026	13.49	13.44	13.44	13.74	13.26	2.96M
April 15, 2026	12.44	13.17	13.17	13.22	12.42	7.59M
April 14, 2026	11.71	11.99	11.99	12.43	11.47	8.17M
April 13, 2026	11.54	11.71	11.71	12.44	11.47	5.85M
April 10, 2026	11.42	11.37	11.37	11.57	11.1	3.99M
April 09, 2026	11.31	11.51	11.51	11.61	11.23	8.3M
April 08, 2026	10.57	11.32	11.32	11.38	10.52	10.84M
April 07, 2026	11.01	11.24	11.24	11.3	10.83	22.47M
April 06, 2026	10.84	11.16	11.16	11.91	10.64	15.07M
April 02, 2026	12.83	12.15	12.15	13.44	12.13	3.58M
April 01, 2026	12.82	12.2	12.2	12.98	11.85	2.9M
March 31, 2026	13.2	13.12	13.12	13.5	12.85	1.41M
March 30, 2026	13.45	13.15	13.15	13.79	13.09	1.99M
March 27, 2026	14.14	13.22	13.22	14.17	13.19	1.82M
March 26, 2026	13.51	14	14	14.23	13.51	2.35M
March 25, 2026	13.27	13.56	13.56	13.59	13.12	1.59M
March 24, 2026	12.9	13.47	13.47	13.81	12.9	2.33M
March 23, 2026	12.94	12.67	12.67	13.07	12.19	3.44M
March 20, 2026	13.63	13.48	13.48	13.85	13.4	4.56M
March 19, 2026	13.62	13.68	13.68	13.92	13.29	1.82M
March 18, 2026	13.98	13.53	13.53	14.23	13.51	2.42M
March 17, 2026	13.26	13.98	13.98	14.18	13.18	2.5M
March 16, 2026	13.38	13.19	13.19	13.67	12.97	3.4M
March 13, 2026	13.34	13.6	13.6	13.66	13.17	2.31M
March 12, 2026	13.2	13.5	13.5	13.84	12.95	4.46M
March 11, 2026	12.28	13.2	13.2	13.22	12.16	4.06M
March 10, 2026	11.7	12.4	12.4	12.58	11.53	6.08M
March 09, 2026	11.91	11.9	11.9	12.47	11.65	3.34M