Atlas Energy Solutions In... (AESI)
23.26
0.51 (2.24%)
At close: Jan 15, 2025, 11:10 AM
AESI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 21.98 | 22.75 | 21.98 | 22.75 | 1.07 | 4.94% | 864,262 |
| Jan 13, 2025 | 21.37 | 21.83 | 21.31 | 21.68 | -0.08 | -0.37% | 1,180,633 |
| Jan 10, 2025 | 22.16 | 22.55 | 21.57 | 21.76 | -0.17 | -0.78% | 616,800 |
| Jan 8, 2025 | 22.13 | 22.37 | 21.58 | 21.93 | -0.48 | -2.14% | 859,000 |
| Jan 7, 2025 | 22.36 | 22.76 | 22.11 | 22.41 | 0.17 | 0.76% | 845,811 |
| Jan 6, 2025 | 22.70 | 23.05 | 22.13 | 22.24 | -0.74 | -3.22% | 745,820 |
| Jan 3, 2025 | 23.19 | 23.35 | 22.89 | 22.98 | -0.01 | -0.04% | 434,000 |
| Jan 2, 2025 | 22.46 | 23.12 | 22.37 | 22.99 | 0.81 | 3.65% | 452,315 |
| Dec 31, 2024 | 22.50 | 23.01 | 22.17 | 22.18 | -0.14 | -0.63% | 915,617 |
| Dec 30, 2024 | 22.00 | 22.56 | 21.75 | 22.32 | 0.34 | 1.55% | 415,600 |
| Dec 27, 2024 | 22.29 | 22.38 | 21.92 | 21.98 | -0.26 | -1.17% | 320,337 |
| Dec 26, 2024 | 22.16 | 22.53 | 21.83 | 22.24 | 0.02 | 0.09% | 447,410 |
| Dec 24, 2024 | 21.95 | 22.22 | 21.59 | 22.22 | 0.51 | 2.35% | 238,300 |
| Dec 23, 2024 | 21.31 | 21.81 | 21.20 | 21.71 | 0.27 | 1.26% | 769,400 |
| Dec 20, 2024 | 21.03 | 21.56 | 21.03 | 21.44 | 0.11 | 0.52% | 2,035,436 |
| Dec 19, 2024 | 21.69 | 22.39 | 21.18 | 21.33 | -0.10 | -0.47% | 1,121,500 |
| Dec 18, 2024 | 22.51 | 22.98 | 21.26 | 21.43 | -1.07 | -4.76% | 1,013,137 |
| Dec 17, 2024 | 22.72 | 22.95 | 22.32 | 22.50 | -0.51 | -2.22% | 849,800 |
| Dec 16, 2024 | 23.07 | 23.41 | 22.86 | 23.01 | -0.15 | -0.65% | 1,007,500 |
| Dec 13, 2024 | 22.75 | 23.23 | 22.57 | 23.16 | 0.54 | 2.39% | 1,099,900 |
| Dec 12, 2024 | 22.86 | 23.14 | 22.20 | 22.62 | -0.18 | -0.79% | 846,900 |
| Dec 11, 2024 | 23.43 | 23.60 | 22.58 | 22.80 | -0.43 | -1.85% | 1,459,300 |
| Dec 10, 2024 | 22.88 | 23.82 | 22.60 | 23.23 | 0.53 | 2.33% | 1,196,974 |
| Dec 9, 2024 | 22.62 | 23.32 | 22.51 | 22.70 | 0.33 | 1.48% | 650,930 |
| Dec 6, 2024 | 23.34 | 23.35 | 22.28 | 22.37 | -1.04 | -4.44% | 991,600 |
| Dec 5, 2024 | 23.62 | 24.07 | 23.12 | 23.41 | -0.06 | -0.26% | 973,900 |
| Dec 4, 2024 | 24.00 | 24.24 | 23.19 | 23.47 | -0.54 | -2.25% | 997,400 |
| Dec 3, 2024 | 23.57 | 24.19 | 23.29 | 24.01 | 0.57 | 2.43% | 1,234,659 |
| Dec 2, 2024 | 23.62 | 23.72 | 22.87 | 23.44 | -0.13 | -0.55% | 1,081,327 |
| Nov 29, 2024 | 23.67 | 23.74 | 23.18 | 23.57 | 0.15 | 0.64% | 701,300 |
| Nov 27, 2024 | 23.70 | 24.10 | 23.19 | 23.42 | -0.13 | -0.55% | 914,900 |
| Nov 26, 2024 | 23.50 | 23.97 | 23.14 | 23.55 | -0.17 | -0.72% | 1,780,423 |
| Nov 25, 2024 | 24.14 | 24.34 | 23.29 | 23.72 | 0.13 | 0.55% | 13,049,863 |
| Nov 22, 2024 | 23.85 | 23.99 | 23.25 | 23.59 | 2.08 | 9.67% | 4,675,272 |
| Nov 21, 2024 | 21.37 | 21.73 | 21.21 | 21.51 | 0.30 | 1.41% | 419,600 |
| Nov 20, 2024 | 21.18 | 21.31 | 20.61 | 21.21 | 0.29 | 1.39% | 586,100 |
| Nov 19, 2024 | 20.69 | 21.06 | 20.56 | 20.92 | -0.01 | -0.05% | 401,000 |
| Nov 18, 2024 | 20.30 | 21.07 | 20.13 | 20.93 | 0.98 | 4.91% | 645,531 |
| Nov 15, 2024 | 20.37 | 20.88 | 19.82 | 19.95 | -0.30 | -1.48% | 729,550 |
| Nov 14, 2024 | 21.04 | 21.16 | 20.13 | 20.25 | -0.87 | -4.12% | 981,600 |
| Nov 13, 2024 | 21.55 | 21.55 | 20.93 | 21.12 | -0.38 | -1.77% | 637,200 |
| Nov 12, 2024 | 21.15 | 21.67 | 21.01 | 21.50 | -0.51 | -2.32% | 1,134,719 |
| Nov 11, 2024 | 20.70 | 22.12 | 20.57 | 22.01 | 1.37 | 6.64% | 1,090,830 |
| Nov 8, 2024 | 20.72 | 20.96 | 20.52 | 20.64 | 0.04 | 0.19% | 860,300 |
| Nov 7, 2024 | 20.52 | 20.79 | 20.19 | 20.60 | -0.83 | -3.87% | 1,172,502 |
| Nov 6, 2024 | 20.95 | 21.69 | 20.86 | 21.43 | 1.25 | 6.19% | 2,448,995 |
| Nov 5, 2024 | 20.17 | 20.41 | 19.89 | 20.18 | 0.22 | 1.10% | 676,018 |
| Nov 4, 2024 | 19.33 | 20.20 | 19.11 | 19.96 | 0.80 | 4.18% | 1,205,001 |
| Nov 1, 2024 | 19.87 | 19.89 | 19.14 | 19.16 | -0.41 | -2.10% | 885,705 |
| Oct 31, 2024 | 19.97 | 20.12 | 19.33 | 19.57 | -0.27 | -1.36% | 761,000 |