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 $721.74 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $581.36, while $1000 invested 1 year ago would be worth $888.8. This corresponds to total returns of -27.83%, -41.86%, -11.12%, respectively, with annualized returns of -9.14%, -16.53%, -11.12%.

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
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
July 27, 2026	11.67	11.44	11.44	12.09	11.35	5.52M
July 23, 2026	14.88	13.07	13.07	15.01	12.9	4.69M
July 22, 2026	14.3	14.55	14.55	15.01	14.3	3.1M
July 21, 2026	13.94	14.24	14.24	14.35	13.69	1.49M
July 20, 2026	13.93	13.76	13.76	14.25	13.74	1.79M
July 17, 2026	13.91	14.07	14.07	14.09	13.48	3.41M
July 16, 2026	14.01	13.77	13.77	14.33	13.63	3.04M
July 15, 2026	14.63	14.31	14.31	15.02	14.09	2.18M
July 14, 2026	15	14.7	14.7	15.36	14.57	1.86M
July 13, 2026	14.59	14.77	14.77	14.91	14.43	2.11M
July 10, 2026	14.29	14.39	14.39	14.54	14.09	1.53M
July 09, 2026	14.35	14.21	14.21	14.47	13.96	1.84M
July 08, 2026	14.15	14.3	14.3	14.7	14.02	2.55M
July 07, 2026	13.84	13.98	13.98	14.1	13.5	3.1M
July 06, 2026	14.47	13.82	13.82	15.08	13.75	3.09M
July 02, 2026	15.85	14.47	14.47	16.15	14.22	4.83M
July 01, 2026	16.5	15.62	15.62	16.8	15.58	4.03M
June 30, 2026	16.72	16.61	16.61	16.99	16.49	2.4M
June 29, 2026	16.83	16.73	16.73	17.18	16.38	2.22M
June 26, 2026	16.39	17	17	17	16.27	6.48M
June 25, 2026	15.91	16.64	16.64	16.73	15.91	2.1M
June 24, 2026	16.01	15.75	15.75	16.07	15.41	3.81M
June 23, 2026	16.08	16.41	16.41	16.66	16	1.67M
June 22, 2026	16.37	16.48	16.48	16.57	15.81	1.65M
June 18, 2026	16.32	16.2	16.2	16.34	15.56	3.11M
June 17, 2026	16.65	16.08	16.08	16.65	16.02	1.61M
June 16, 2026	16.39	16.36	16.36	16.98	16.23	2.1M
June 15, 2026	16.39	16.61	16.61	17.12	16.28	1.98M
June 12, 2026	16.63	16.97	16.97	17.11	16.26	1.55M
June 11, 2026	17.2	16.47	16.47	17.29	16.45	2.95M
June 10, 2026	16.8	17.03	17.03	17.18	16.65	1.86M
June 09, 2026	17.02	16.52	16.52	17.18	16.05	2.26M
June 08, 2026	17.09	17.28	17.28	17.33	16.83	4.24M
June 05, 2026	17.9	16.68	16.68	18.2	16.42	2.42M
June 04, 2026	17.83	18.25	18.25	18.36	17.4	2.55M
June 03, 2026	18.35	17.91	17.91	18.72	17.84	3.02M
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