Home

Atlas Energy Solutions Inc. Common Stock (AESI)

22.96
-2.06 (-8.23%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
1/30/202525.1525.4424.7125.021,247,86925.02
1/29/202525.0925.2924.5325.02952,30525.02
1/28/202525.0026.8624.6325.022,904,93425.02
1/27/202523.7524.9323.5124.691,930,17724.69
1/24/202524.1024.3723.7223.92727,20623.92
1/23/202523.7524.2323.6423.89480,30623.89
1/22/202523.7924.1523.5723.70792,92923.70
1/21/202524.4624.6023.6924.111,147,32524.11
1/17/202524.7625.3824.1724.202,093,66224.20
1/16/202523.8524.8223.8024.631,459,39124.63
1/15/202523.0324.0922.6923.931,132,67523.93
1/14/202521.9822.7521.9822.75864,26422.75
1/13/202521.3721.8321.3121.681,180,63321.68
1/10/202522.1622.5521.5721.76616,76621.76
1/08/202522.1322.3721.5821.93858,97821.93
1/07/202522.3622.7622.1122.41845,81122.41
1/06/202522.7023.0522.1322.24729,95522.24
1/03/202523.1923.3522.8922.98433,98222.98
1/02/202522.4623.1222.3722.99452,31022.99
12/31/202422.320.0022.3222.18022.18
12/30/202422.0022.5521.7522.32415,57022.32
12/27/202422.2922.3821.9221.98320,33721.98
12/26/202422.1622.5321.8322.24447,41022.24
12/24/202421.9522.2221.5922.22238,28922.22
12/23/202421.3121.8121.2021.71769,37121.71
12/20/202421.0321.5621.0321.442,035,43621.44
12/19/202421.6922.3921.2121.23526,31821.23
12/18/202422.5122.9821.2621.431,013,13721.43
12/17/202422.7222.9522.3222.50849,75422.50
12/16/202423.0723.4122.8623.011,007,46023.01
12/13/202422.7523.2322.5723.161,099,86623.16
12/12/202422.8623.1422.2022.62846,88122.62
12/11/202423.4323.6022.5822.801,459,27122.80
12/10/202422.8823.8222.6023.231,196,92423.23
12/09/202422.6223.3222.5122.70650,93022.70
12/06/202423.3423.3522.2822.37991,55022.37
12/05/202423.6224.0723.1223.41973,85623.41
12/04/202424.0024.2423.1923.47997,35723.47
12/03/202423.5724.1923.2924.011,234,64124.01
12/02/202423.6223.7222.8723.441,081,32723.44
11/29/202423.6723.7423.1823.57701,25523.57
11/27/202423.7024.1023.1823.42914,87023.42
11/26/202423.5023.9723.1423.551,780,39323.55
11/25/202424.1424.3423.2923.7213,049,84523.72
11/22/202423.8523.9923.2523.594,675,27423.59
11/21/202421.3721.7321.2121.51418,16821.51
11/20/202421.1821.3020.6121.21586,07121.21
11/19/202420.6921.0620.5620.92400,96520.92
11/18/202420.3021.0720.1320.93645,53020.93
11/15/202420.3720.8819.8219.95729,55019.95
11/14/202421.0421.1620.1320.25981,56820.25
11/13/202421.5521.5520.9321.12637,36121.12
11/12/202421.1521.6721.0121.501,134,71921.50
11/11/202420.7022.1220.5722.011,090,83022.01
11/08/202420.7220.9620.5220.64860,25820.64
11/07/202420.5220.7920.1920.601,172,50220.60
11/06/202420.9521.6920.8621.432,448,86521.19
11/05/202420.1720.4119.8920.18676,01819.95
11/04/202419.3320.2019.1119.961,204,96619.74
11/01/202419.8719.8919.1419.16888,45518.95