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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.68	11.9	11.9	12.08	11.61	1.66M
September 25, 2025	11.74	11.6	11.6	11.86	11.42	1.75M
September 24, 2025	11.75	11.87	11.87	12.4	11.75	2.46M
September 23, 2025	11.42	11.6	11.6	12.23	11.42	3.19M
September 22, 2025	10.77	11.3	11.3	11.35	10.64	1.67M
September 19, 2025	10.98	10.86	10.86	11	10.71	3.23M
September 18, 2025	11.19	11.05	11.05	11.26	11.01	1.32M
September 17, 2025	11.15	11.05	11.05	11.46	10.91	1.27M
September 16, 2025	10.94	11.21	11.21	11.26	10.89	1.58M
September 15, 2025	10.89	10.82	10.82	11.11	10.77	1.49M
September 12, 2025	10.94	10.8	10.8	11.04	10.75	1.24M
September 11, 2025	10.48	10.93	10.93	11.04	10.43	1.77M
September 10, 2025	10.47	10.66	10.66	10.72	10.41	2.28M
September 09, 2025	10.7	10.47	10.47	10.89	10.4	1.72M
September 08, 2025	10.94	10.7	10.7	10.98	10.59	1.33M
September 05, 2025	11.02	10.79	10.79	11.12	10.64	2.31M
September 04, 2025	10.93	11.15	11.15	11.22	10.79	2.6M
September 03, 2025	11.18	10.88	10.88	11.3	10.81	2.23M
September 02, 2025	11.6	11.32	11.32	11.7	11.21	1.26M
August 29, 2025	11.69	11.71	11.71	11.82	11.61	1.16M
August 28, 2025	11.73	11.69	11.69	11.78	11.55	847,931
August 27, 2025	11.54	11.7	11.7	11.87	11.54	853,987
August 26, 2025	11.72	11.6	11.6	11.81	11.53	1.32M
August 25, 2025	11.74	11.76	11.76	11.91	11.62	1.19M
August 22, 2025	11.31	11.83	11.83	12.1	11.31	1.76M
August 21, 2025	11.16	11.26	11.26	11.4	11.02	1.32M
August 20, 2025	11.24	11.26	11.26	11.32	10.92	1.6M
August 19, 2025	11.33	11.21	11.21	11.5	11.08	1.19M
August 18, 2025	11.3	11.3	11.3	11.58	11.15	1.16M
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

Atlas Energy Solutions Inc. (AESI) NYSE