Atlas Energy Solutions In... (AESI)
NYSE: AESI
· Real-Time Price · USD
10.80
-0.13 (-1.19%)
At close: Sep 12, 2025, 3:59 PM
10.93
1.18%
After-hours: Sep 12, 2025, 07:43 PM EDT
AESI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.94 | 11.04 | 10.75 | 10.80 | 10.80 | -1.19% | 1,244,080 |
| 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 |
| Sep 4, 2025 | 10.93 | 11.22 | 10.79 | 11.15 | 11.15 | 2.48% | 2,598,200 |
| Sep 3, 2025 | 11.18 | 11.30 | 10.81 | 10.88 | 10.88 | -3.89% | 2,231,904 |
| Sep 2, 2025 | 11.60 | 11.70 | 11.21 | 11.32 | 11.32 | -3.33% | 1,255,900 |
| Aug 29, 2025 | 11.69 | 11.82 | 11.61 | 11.71 | 11.71 | 0.17% | 1,157,261 |
| Aug 28, 2025 | 11.73 | 11.78 | 11.55 | 11.69 | 11.69 | -0.09% | 847,931 |
| Aug 27, 2025 | 11.54 | 11.87 | 11.54 | 11.70 | 11.70 | 0.86% | 853,987 |
| Aug 26, 2025 | 11.72 | 11.81 | 11.53 | 11.60 | 11.60 | -1.36% | 1,316,920 |
| Aug 25, 2025 | 11.74 | 11.91 | 11.62 | 11.76 | 11.76 | -0.59% | 1,186,000 |
| Aug 22, 2025 | 11.31 | 12.10 | 11.31 | 11.83 | 11.83 | 5.06% | 1,755,963 |
| Aug 21, 2025 | 11.16 | 11.40 | 11.02 | 11.26 | 11.26 | 0.00% | 1,318,971 |
| Aug 20, 2025 | 11.24 | 11.32 | 10.92 | 11.26 | 11.26 | 0.45% | 1,601,345 |
| Aug 19, 2025 | 11.33 | 11.50 | 11.08 | 11.21 | 11.21 | -0.80% | 1,186,746 |
| Aug 18, 2025 | 11.30 | 11.58 | 11.15 | 11.30 | 11.30 | 0.44% | 1,163,742 |
| Aug 15, 2025 | 11.29 | 11.40 | 11.11 | 11.25 | 11.25 | -0.62% | 1,547,513 |