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 $947.16 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $661.99, while $1000 invested 1 year ago would be worth $1,311.11. This corresponds to total returns of -5.28%, -33.8%, 31.11%, respectively, with annualized returns of -1.53%, -12.84%, 31.11%.

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
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
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