Atlas Energy Solutions Inc. - AESI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	11.29	11.25	11.25	11.4	11.11	1.55M
August 14, 2025	11.67	11.32	11.32	11.75	11.23	1.49M
August 13, 2025	11.85	12.06	11.81	12.15	11.57	1.92M
August 12, 2025	11.67	11.83	11.58	11.88	11.62	1.34M
August 11, 2025	11.66	11.49	11.25	11.78	11.34	1.5M
August 08, 2025	11.88	11.7	11.46	11.91	11.6	1.46M
August 07, 2025	12.23	11.8	11.56	12.57	11.7	1.57M
August 06, 2025	12.56	12.13	11.88	12.67	11.79	2.24M
August 05, 2025	12.63	12.57	12.31	13.18	12.31	2.48M
August 04, 2025	12.59	12.4	12.4	12.67	12.28	1.37M
August 01, 2025	12.78	12.51	12.51	12.91	12.25	1.78M
July 31, 2025	13.06	13	13	13.34	12.91	1.22M
July 30, 2025	13.85	13.17	13.17	13.91	13.06	1.67M
July 29, 2025	14.21	13.91	13.91	14.32	13.74	879,500
July 28, 2025	14.33	14.18	14.18	14.49	14.06	1.21M
July 25, 2025	14.02	14.05	14.05	14.09	13.86	970,102
July 24, 2025	13.83	14.05	14.05	14.09	13.69	1.17M
July 23, 2025	13.57	14.01	14.01	14.22	13.56	2.11M
July 22, 2025	13.21	13.43	13.43	13.59	13.1	1.47M
July 21, 2025	13.63	13.2	13.2	13.63	13.13	1.61M
July 18, 2025	13.83	13.42	13.42	13.83	13.3	922,420
July 17, 2025	13.13	13.61	13.61	13.71	13.13	1.55M
July 16, 2025	13.45	13.25	13.25	13.58	13.11	968,081
July 15, 2025	13.82	13.35	13.35	13.9	13.29	1.5M
July 14, 2025	14.24	13.98	13.98	14.28	13.81	890,603
July 11, 2025	14.12	14.4	14.4	14.41	14.02	877,557
July 10, 2025	14.15	14.26	14.26	14.39	13.99	1.16M
July 09, 2025	14.4	14.19	14.19	14.54	14.09	1.08M
July 08, 2025	13.69	14.43	14.43	14.49	13.64	1.75M
July 07, 2025	13.94	13.54	13.54	14.17	13.42	1.79M
July 03, 2025	14.3	14.12	14.12	14.3	13.98	609,641
July 02, 2025	14.07	14.32	14.32	14.35	13.58	2.13M
July 01, 2025	13.39	13.72	13.72	13.96	13.1	1.74M
June 30, 2025	13.25	13.37	13.37	13.6	13.17	3.03M
June 27, 2025	13.94	13.15	13.15	13.95	13.14	3.71M
June 26, 2025	13.12	13.86	13.86	13.91	13.04	3.79M
June 25, 2025	13.56	13.11	13.11	13.69	13.1	1.81M
June 24, 2025	13.61	13.56	13.56	13.83	13.54	1.52M
June 23, 2025	14.38	13.74	13.74	14.48	13.65	1.69M
June 20, 2025	14.71	14.4	14.4	14.86	14.39	2.35M
June 18, 2025	14.58	14.57	14.57	14.92	14.55	1.11M
June 17, 2025	14.53	14.62	14.62	14.93	14.45	1.57M
June 16, 2025	14.59	14.42	14.42	14.69	14.25	1.76M
June 13, 2025	14.68	14.65	14.65	14.86	14.35	1.8M
June 12, 2025	14.13	14.4	14.4	14.44	13.91	1.18M
June 11, 2025	14.4	14.38	14.38	14.57	14.21	1.43M
June 10, 2025	13.81	14.31	14.31	14.5	13.79	1.88M
June 09, 2025	13.37	13.46	13.46	13.71	13.25	1.39M
June 06, 2025	13.13	13.12	13.12	13.31	12.96	1.51M
June 05, 2025	13.02	12.75	12.75	13.09	12.58	1.9M
June 04, 2025	13.03	12.98	12.98	13.3	12.76	3.34M
June 03, 2025	12.26	12.96	12.96	13.12	12.01	1.99M
June 02, 2025	12.4	12.24	12.24	12.61	12.07	1.2M
May 30, 2025	12.35	12.15	12.15	12.39	12.04	1.41M
May 29, 2025	12.56	12.43	12.43	12.73	12.3	1.49M
May 28, 2025	12.8	12.45	12.45	12.9	12.4	1.4M
May 27, 2025	12.63	12.6	12.6	12.63	12.33	1.44M
May 23, 2025	12.2	12.41	12.41	12.54	12.2	1.8M
May 22, 2025	12.57	12.55	12.55	12.66	12.2	1.69M
May 21, 2025	13.01	12.62	12.62	13.29	12.61	2.21M

Atlas Energy Solutions Inc. (AESI) NYSE