Atlas Energy Solutions In... (AESI)
NYSE: AESI
· Real-Time Price · USD
11.63
0.36 (3.19%)
At close: Oct 03, 2025, 3:59 PM
11.42
-1.85%
After-hours: Oct 03, 2025, 05:58 PM EDT
AESI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 11.15 | 11.36 | 11.04 | 11.27 | 11.27 | -0.70% | 2,190,663 |
| Oct 1, 2025 | 11.16 | 11.38 | 10.99 | 11.35 | 11.35 | -0.18% | 1,816,938 |
| Sep 30, 2025 | 11.58 | 11.66 | 11.20 | 11.37 | 11.37 | -3.40% | 2,128,700 |
| Sep 29, 2025 | 11.90 | 11.90 | 11.60 | 11.77 | 11.77 | -1.09% | 1,565,153 |
| Sep 26, 2025 | 11.68 | 12.08 | 11.61 | 11.90 | 11.90 | 2.59% | 1,661,339 |
| Sep 25, 2025 | 11.74 | 11.86 | 11.42 | 11.60 | 11.60 | -2.27% | 1,759,337 |
| Sep 24, 2025 | 11.75 | 12.40 | 11.75 | 11.87 | 11.87 | 2.33% | 2,456,300 |
| Sep 23, 2025 | 11.42 | 12.23 | 11.42 | 11.60 | 11.60 | 2.65% | 3,193,674 |
| Sep 22, 2025 | 10.77 | 11.35 | 10.64 | 11.30 | 11.30 | 4.05% | 1,672,646 |
| Sep 19, 2025 | 10.98 | 11.00 | 10.71 | 10.86 | 10.86 | -1.72% | 3,232,404 |
| Sep 18, 2025 | 11.19 | 11.26 | 11.01 | 11.05 | 11.05 | 0.00% | 1,324,903 |
| Sep 17, 2025 | 11.15 | 11.46 | 10.91 | 11.05 | 11.05 | -1.43% | 1,273,900 |
| Sep 16, 2025 | 10.94 | 11.26 | 10.89 | 11.21 | 11.21 | 3.60% | 1,580,008 |
| Sep 15, 2025 | 10.89 | 11.11 | 10.77 | 10.82 | 10.82 | 0.19% | 1,489,519 |
| Sep 12, 2025 | 10.94 | 11.04 | 10.75 | 10.80 | 10.80 | -1.19% | 1,244,190 |
| Sep 11, 2025 | 10.48 | 11.04 | 10.43 | 10.93 | 10.93 | 2.53% | 1,773,519 |
| Sep 10, 2025 | 10.47 | 10.72 | 10.41 | 10.66 | 10.66 | 1.81% | 2,276,204 |
| Sep 9, 2025 | 10.70 | 10.89 | 10.40 | 10.47 | 10.47 | -2.15% | 1,724,800 |
| Sep 8, 2025 | 10.94 | 10.98 | 10.59 | 10.70 | 10.70 | -0.83% | 1,333,059 |
| Sep 5, 2025 | 11.02 | 11.12 | 10.64 | 10.79 | 10.79 | -3.23% | 2,314,875 |
Page 1 of 33