Atlas Energy Solutions In... (AESI)
NYSE: AESI
· Real-Time Price · USD
11.34
-0.72 (-5.97%)
At close: Aug 14, 2025, 3:59 PM
11.35
0.09%
Pre-market: Aug 15, 2025, 09:01 AM EDT
AESI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.67 | 11.75 | 11.23 | 11.32 | 11.32 | -6.14% | 1,465,502 |
| Aug 13, 2025 | 11.85 | 12.15 | 11.57 | 12.06 | 11.81 | 1.94% | 1,924,807 |
| Aug 12, 2025 | 11.67 | 11.88 | 11.62 | 11.83 | 11.58 | 2.96% | 1,342,308 |
| Aug 11, 2025 | 11.66 | 11.78 | 11.34 | 11.49 | 11.25 | -1.79% | 1,504,871 |
| Aug 8, 2025 | 11.88 | 11.91 | 11.60 | 11.70 | 11.46 | -0.85% | 1,459,440 |
| Aug 7, 2025 | 12.23 | 12.57 | 11.70 | 11.80 | 11.56 | -2.72% | 1,574,006 |
| Aug 6, 2025 | 12.56 | 12.67 | 11.79 | 12.13 | 11.88 | -3.50% | 2,242,800 |
| Aug 5, 2025 | 12.63 | 13.18 | 12.31 | 12.57 | 12.31 | 1.37% | 2,479,136 |
| Aug 4, 2025 | 12.61 | 12.67 | 12.28 | 12.40 | 12.14 | -0.88% | 1,702,800 |
| Aug 1, 2025 | 12.78 | 12.91 | 12.25 | 12.51 | 12.25 | -3.77% | 1,784,600 |
| Jul 31, 2025 | 13.06 | 13.34 | 12.91 | 13.00 | 12.73 | -1.29% | 1,218,543 |
| Jul 30, 2025 | 13.85 | 13.91 | 13.06 | 13.17 | 12.90 | -5.32% | 1,665,759 |
| Jul 29, 2025 | 14.21 | 14.32 | 13.74 | 13.91 | 13.62 | -1.90% | 879,500 |
| Jul 28, 2025 | 14.33 | 14.49 | 14.06 | 14.18 | 13.89 | 0.93% | 1,211,223 |
| Jul 25, 2025 | 14.02 | 14.09 | 13.86 | 14.05 | 13.76 | 0.00% | 970,102 |
| Jul 24, 2025 | 13.83 | 14.09 | 13.69 | 14.05 | 13.76 | 0.29% | 1,169,348 |
| Jul 23, 2025 | 13.57 | 14.22 | 13.56 | 14.01 | 13.72 | 4.32% | 2,112,966 |
| Jul 22, 2025 | 13.21 | 13.59 | 13.10 | 13.43 | 13.15 | 1.74% | 1,474,600 |
| Jul 21, 2025 | 13.63 | 13.63 | 13.13 | 13.20 | 12.93 | -1.64% | 1,609,251 |
| Jul 18, 2025 | 13.83 | 13.83 | 13.30 | 13.42 | 13.14 | -1.40% | 922,420 |