Atlas Energy Solutions Inc. (AESI) NYSE

Currency In USD

AESI Historical Return

If you invested $1000 in Atlas Energy Solutions Inc. (AESI) since IPO date, it would be worth $628.09 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $529.01, while $1000 invested 1 year ago would be worth $926.95. This corresponds to total returns of -37.19%, -47.1%, -7.31%, respectively, with annualized returns of -12.04%, -19.12%, -7.31%.

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
October 21, 2026	9.6	9.39	9.39	9.76	9.17	3.08M
October 20, 2026	9.63	9.37	9.37	9.77	9.23	4.66M
October 19, 2026	10	9.63	9.63	10.19	9.26	4.3M
October 16, 2026	10.3	9.84	9.84	10.42	9.72	4.88M
October 15, 2026	10.9	10.31	10.31	10.9	10.07	6.14M
October 14, 2026	11.66	11.07	11.07	11.87	11.03	3.01M
October 13, 2026	12.01	11.85	11.85	12.21	11.61	2.2M
October 12, 2026	12.3	11.96	11.96	12.4	11.83	1.63M
October 09, 2026	12.34	12.29	12.29	12.48	12.18	1.84M
October 08, 2026	12.45	12.16	12.16	12.55	12.08	3.95M
October 07, 2026	12.58	12.46	12.46	12.97	12.32	2.08M
October 06, 2026	12.66	12.71	12.71	13.12	12.51	3.38M
October 05, 2026	12.17	12.72	12.72	13.08	12.17	4.75M
October 02, 2026	11.57	12.04	12.04	12.14	11.54	2.68M
October 01, 2026	12.3	11.69	11.69	12.3	11.67	2.85M
September 30, 2026	11.75	12.01	12.01	12.31	11.26	4.66M
September 29, 2026	12.37	11.65	11.65	12.44	11.6	4.27M
September 28, 2026	12.75	12.3	12.3	12.89	12.13	4.82M
September 25, 2026	12.3	12.47	12.47	13.34	12.25	12.17M
September 24, 2026	11.47	10.99	10.99	11.52	10.97	4.36M
September 23, 2026	11.89	11.52	11.52	11.9	11.46	3.63M
September 22, 2026	12.94	12	12	13.05	11.92	3.94M
September 21, 2026	13.28	13.27	13.27	13.41	12.87	2.41M
September 18, 2026	13.52	13.55	13.55	13.66	13.34	2.28M
September 17, 2026	13.65	13.42	13.42	14.14	13.37	1.82M
September 16, 2026	13.7	13.57	13.57	13.95	13.23	2.93M
September 15, 2026	13.26	13.63	13.63	13.87	13.16	2.92M
September 11, 2026	14	14.16	14.16	14.41	13.8	2.3M
September 10, 2026	14.72	13.87	13.87	14.72	13.83	3.51M
September 09, 2026	14.19	14.58	14.58	14.61	13.73	3.58M
September 08, 2026	13.82	13.99	13.99	14.42	13.67	3.24M
September 04, 2026	13.12	13.46	13.46	13.56	12.97	4.16M
September 03, 2026	12.95	13.17	13.17	13.34	12.8	2.62M
September 02, 2026	12.69	13.03	13.03	13.08	12.3	4.87M
September 01, 2026	13.06	12.68	12.68	13.43	12.62	2.63M
August 31, 2026	13.18	13.1	13.1	13.47	12.99	2.43M
August 28, 2026	12.93	12.85	12.85	13.12	12.77	1.48M
August 27, 2026	12.17	13	13	13.12	12.07	2.22M
August 26, 2026	11.91	12.07	12.07	12.3	11.77	2.41M
August 25, 2026	11.9	12.02	12.02	12.61	11.84	2.29M
August 24, 2026	12.43	11.9	11.9	12.48	11.83	2.68M
August 21, 2026	13.1	12.58	12.58	13.1	12.34	3.65M
August 20, 2026	13.16	12.99	12.99	13.69	12.7	4.89M
August 19, 2026	12.87	13.03	13.03	13.15	12.51	3.41M
August 18, 2026	12.77	12.65	12.65	12.99	12.38	2.06M
August 17, 2026	12.64	12.82	12.82	13.07	12.58	3.76M
August 14, 2026	11.82	12.45	12.45	12.63	11.75	3.01M
August 13, 2026	11.7	11.79	11.79	12.07	11.45	2.6M
August 12, 2026	12.04	11.74	11.74	12.24	11.59	2.19M
August 11, 2026	11.78	11.98	11.98	12.34	11.76	2.6M
August 10, 2026	11.44	11.78	11.78	11.92	11.44	2.06M
August 07, 2026	10.76	11.27	11.27	11.59	10.75	2.19M
August 06, 2026	10.54	11.07	11.07	11.22	10.32	3.84M
August 05, 2026	10.52	10.67	10.67	11	10.32	4.1M
August 04, 2026	9.91	10.93	10.93	11.21	9.54	9.41M
August 03, 2026	10.44	10.93	10.93	11.06	10.3	3.96M
July 31, 2026	10.53	10.79	10.79	10.88	10.01	3.31M
July 30, 2026	10.44	10.3	10.3	10.68	10.15	5.21M
July 29, 2026	11.13	10.18	10.18	11.38	10.14	4.76M
July 28, 2026	11.24	10.98	10.98	11.34	10.56	5.68M