Atlas Energy Solutions In... (AESI)
13.70
-2.11 (-13.35%)
At close: Apr 04, 2025, 3:46 PM
Atlas Energy Solutions Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 17.46 | 17.67 | 15.71 | 15.81 | -2.59 | -14.08% | 2,066,667 |
| Apr 2, 2025 | 17.96 | 18.55 | 17.75 | 18.40 | 0.29 | 1.60% | 1,157,000 |
| Apr 1, 2025 | 17.70 | 18.18 | 17.35 | 18.11 | 0.27 | 1.51% | 1,394,935 |
| Mar 31, 2025 | 17.54 | 17.98 | 17.32 | 17.84 | 0.04 | 0.22% | 1,653,619 |
| Mar 28, 2025 | 17.98 | 18.20 | 17.53 | 17.80 | -0.28 | -1.55% | 1,474,938 |
| Mar 27, 2025 | 18.33 | 18.33 | 17.97 | 18.08 | -0.20 | -1.09% | 1,238,939 |
| Mar 26, 2025 | 18.76 | 19.00 | 18.24 | 18.28 | -0.26 | -1.40% | 805,161 |
| Mar 25, 2025 | 18.58 | 18.84 | 18.46 | 18.54 | 0.00 | 0.00% | 958,605 |
| Mar 24, 2025 | 18.37 | 18.61 | 18.27 | 18.54 | 0.45 | 2.49% | 1,033,503 |
| Mar 21, 2025 | 18.15 | 18.33 | 17.86 | 18.09 | -0.23 | -1.26% | 8,552,855 |
| Mar 20, 2025 | 18.30 | 18.54 | 17.98 | 18.32 | -0.05 | -0.27% | 1,188,538 |
| Mar 19, 2025 | 18.11 | 18.65 | 18.00 | 18.37 | 0.26 | 1.44% | 1,425,800 |
| Mar 18, 2025 | 18.20 | 18.25 | 17.77 | 18.11 | 0.09 | 0.50% | 1,165,000 |
| Mar 17, 2025 | 17.63 | 18.08 | 17.41 | 18.02 | 0.30 | 1.69% | 1,577,219 |
| Mar 14, 2025 | 17.55 | 17.90 | 17.28 | 17.72 | 0.46 | 2.67% | 928,923 |
| Mar 13, 2025 | 17.65 | 17.96 | 17.11 | 17.26 | -0.29 | -1.65% | 1,435,500 |
| Mar 12, 2025 | 18.03 | 18.04 | 17.41 | 17.55 | 0.08 | 0.46% | 1,528,700 |
| Mar 11, 2025 | 17.83 | 18.15 | 17.19 | 17.47 | -0.15 | -0.85% | 1,447,414 |
| Mar 10, 2025 | 17.46 | 18.06 | 17.28 | 17.62 | -0.08 | -0.45% | 2,042,563 |
| Mar 7, 2025 | 17.25 | 17.97 | 17.14 | 17.70 | 0.44 | 2.55% | 1,256,838 |
| Mar 6, 2025 | 17.22 | 17.53 | 16.98 | 17.26 | -0.27 | -1.54% | 1,310,700 |
| Mar 5, 2025 | 17.82 | 17.90 | 17.02 | 17.53 | -0.32 | -1.79% | 1,916,391 |
| Mar 4, 2025 | 17.91 | 18.24 | 17.26 | 17.85 | -0.17 | -0.94% | 1,494,400 |
| Mar 3, 2025 | 19.45 | 19.70 | 18.00 | 18.02 | -1.36 | -7.02% | 1,723,800 |
| Feb 28, 2025 | 19.50 | 19.83 | 19.20 | 19.38 | -0.15 | -0.77% | 1,506,901 |
| Feb 27, 2025 | 19.12 | 19.78 | 18.81 | 19.53 | 0.18 | 0.93% | 1,463,100 |
| Feb 26, 2025 | 19.19 | 19.59 | 18.93 | 19.35 | -0.07 | -0.36% | 1,696,259 |
| Feb 25, 2025 | 20.73 | 20.96 | 19.04 | 19.42 | -1.18 | -5.73% | 3,253,100 |
| Feb 24, 2025 | 21.04 | 21.17 | 20.48 | 20.60 | -0.03 | -0.15% | 1,317,493 |
| Feb 21, 2025 | 21.78 | 21.78 | 20.29 | 20.63 | -1.18 | -5.41% | 1,602,526 |
| Feb 20, 2025 | 22.07 | 22.34 | 21.76 | 21.81 | -0.05 | -0.23% | 1,277,325 |
| Feb 19, 2025 | 22.13 | 22.56 | 21.64 | 21.86 | -0.36 | -1.62% | 1,298,938 |
| Feb 18, 2025 | 21.90 | 22.74 | 21.81 | 22.22 | 0.35 | 1.60% | 1,529,494 |
| Feb 14, 2025 | 21.28 | 21.99 | 21.20 | 21.87 | 0.81 | 3.85% | 1,536,900 |
| Feb 13, 2025 | 20.99 | 21.20 | 20.77 | 21.06 | 0.07 | 0.33% | 1,024,900 |
| Feb 12, 2025 | 21.51 | 21.53 | 20.90 | 20.99 | -0.78 | -3.58% | 1,070,136 |
| Feb 11, 2025 | 21.91 | 22.23 | 21.59 | 21.77 | -0.07 | -0.32% | 1,014,909 |
| Feb 10, 2025 | 21.25 | 21.88 | 20.99 | 21.84 | 0.79 | 3.75% | 1,135,900 |
| Feb 7, 2025 | 21.56 | 21.87 | 20.74 | 21.05 | -0.66 | -3.04% | 2,126,200 |
| Feb 6, 2025 | 22.40 | 22.40 | 21.45 | 21.71 | -0.13 | -0.60% | 2,116,614 |
| Feb 5, 2025 | 22.44 | 22.54 | 21.80 | 21.84 | -0.55 | -2.46% | 1,564,500 |
| Feb 4, 2025 | 22.46 | 22.61 | 21.87 | 22.39 | 0.13 | 0.58% | 1,971,845 |
| Feb 3, 2025 | 22.79 | 23.03 | 22.17 | 22.26 | -0.70 | -3.05% | 5,501,051 |
| Jan 31, 2025 | 24.14 | 24.14 | 22.88 | 22.96 | -2.06 | -8.23% | 8,121,945 |
| Jan 30, 2025 | 25.15 | 25.44 | 24.71 | 25.02 | 0.00 | 0.00% | 1,249,519 |
| Jan 29, 2025 | 25.09 | 25.29 | 24.53 | 25.02 | 0.00 | 0.00% | 952,300 |
| Jan 28, 2025 | 25.00 | 26.86 | 24.63 | 25.02 | 0.33 | 1.34% | 2,904,968 |
| Jan 27, 2025 | 23.75 | 24.93 | 23.51 | 24.69 | 0.77 | 3.22% | 1,930,200 |
| Jan 24, 2025 | 24.10 | 24.37 | 23.72 | 23.92 | 0.03 | 0.13% | 727,206 |
| Jan 23, 2025 | 23.75 | 24.23 | 23.64 | 23.89 | 0.19 | 0.80% | 480,407 |