Skip to main content

Atlas Energy Solutions Inc. Common Stock (NY:AESI)

13.80 +0.43 (+3.22%)
Streaming Delayed Price Updated: 2:41 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 13.25 13.60 13.16 13.37 3,025,798 +0.22(+1.67%)
Jun 27, 2025 13.94 13.95 13.13 13.15 3,713,916 -0.71(-5.12%)
Jun 26, 2025 13.12 13.91 13.04 13.86 3,784,191 +0.75(+5.72%)
Jun 25, 2025 13.56 13.69 13.10 13.11 1,809,486 -0.45(-3.32%)
Jun 24, 2025 13.61 13.82 13.54 13.56 1,520,579 -0.18(-1.31%)
Jun 23, 2025 14.38 14.48 13.65 13.74 1,686,896 -0.66(-4.58%)
Jun 20, 2025 14.71 14.86 14.39 14.40 2,350,973 -0.17(-1.17%)
Jun 18, 2025 14.58 14.92 14.55 14.57 1,108,927 -0.05(-0.34%)
Jun 17, 2025 14.53 14.93 14.45 14.62 1,564,971 +0.20(+1.39%)
Jun 16, 2025 14.59 14.69 14.25 14.42 1,764,066 -0.23(-1.57%)
Jun 13, 2025 14.68 14.86 14.35 14.65 1,803,385 +0.25(+1.74%)
Jun 12, 2025 14.13 14.44 13.91 14.40 1,182,149 +0.02(+0.14%)
Jun 11, 2025 14.40 14.57 14.21 14.38 1,431,680 +0.07(+0.49%)
Jun 10, 2025 13.81 14.50 13.79 14.31 1,880,518 +0.85(+6.32%)
Jun 09, 2025 13.37 13.71 13.25 13.46 1,391,125 +0.34(+2.59%)
Jun 06, 2025 13.13 13.31 12.96 13.12 1,507,105 +0.37(+2.90%)
Jun 05, 2025 13.02 13.09 12.58 12.75 1,900,241 -0.23(-1.77%)
Jun 04, 2025 13.03 13.30 12.76 12.98 3,344,929 +0.02(+0.15%)
Jun 03, 2025 12.26 13.12 12.01 12.96 1,988,814 +0.72(+5.88%)
Jun 02, 2025 12.40 12.61 12.06 12.24 1,196,682 +0.09(+0.74%)
May 30, 2025 12.35 12.39 12.04 12.15 1,410,007 -0.28(-2.25%)
May 29, 2025 12.56 12.73 12.30 12.43 1,490,833 -0.02(-0.16%)
May 28, 2025 12.80 12.90 12.40 12.45 1,404,856 -0.15(-1.19%)
May 27, 2025 12.63 12.63 12.33 12.60 1,442,904 +0.19(+1.53%)
May 23, 2025 12.20 12.54 12.20 12.41 1,798,571 -0.14(-1.12%)
May 22, 2025 12.57 12.66 12.20 12.55 1,689,751 -0.07(-0.55%)
May 21, 2025 13.01 13.29 12.61 12.62 2,210,889 -0.51(-3.88%)
May 20, 2025 13.21 13.27 13.01 13.13 1,393,105 -0.09(-0.68%)
May 19, 2025 13.23 13.36 13.16 13.22 1,321,450 -0.26(-1.93%)
May 16, 2025 12.87 13.62 12.74 13.48 3,170,382 +0.71(+5.56%)
May 15, 2025 12.99 13.07 12.66 12.77 2,105,793 -0.22(-1.69%)
May 14, 2025 12.93 13.30 12.90 12.99 2,262,831 -0.12(-0.90%)
May 13, 2025 12.93 13.24 12.80 13.11 1,862,563 +0.13(+0.98%)
May 12, 2025 12.95 13.39 12.75 12.98 2,700,837 +0.65(+5.25%)
May 09, 2025 12.15 12.45 12.07 12.33 1,882,777 +0.31(+2.61%)
May 08, 2025 11.72 12.17 11.54 12.02 2,701,804 +0.29(+2.51%)
May 07, 2025 12.46 12.47 11.68 11.72 3,159,456 -0.62(-5.01%)
May 06, 2025 13.20 13.49 12.14 12.34 5,421,377 -1.46(-10.59%)
May 05, 2025 13.83 14.02 13.69 13.80 1,501,148 -0.38(-2.70%)
May 02, 2025 14.09 14.28 13.85 14.19 808,593 +0.40(+2.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.