Atlas Energy Solutions Inc. (AESI) Historical Stock Data
9.78 ↑0.47 (5.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AESI is up 0.37% a day on average. There have been 16 days where Atlas Energy Solutions Inc. closed green and 14 days where AESI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 9.30 | 9.78 | ↑$0.48 (5.16%) | 9.22 | 9.81 | 2.38M |
| 2025-12-22 | 9.38 | 9.31 | ↓$0.07 (-0.75%) | 9.19 | 9.54 | 2.98M |
| 2025-12-19 | 9.43 | 9.21 | ↓$0.22 (-2.33%) | 9.17 | 9.67 | 6.08M |
| 2025-12-18 | 9.79 | 9.38 | ↓$0.41 (-4.19%) | 9.37 | 9.85 | 1.51M |
| 2025-12-17 | 9.80 | 9.69 | ↓$0.11 (-1.12%) | 9.54 | 10.08 | 2.31M |
| 2025-12-16 | 9.76 | 9.75 | ↓$0.01 (-0.10%) | 9.51 | 9.99 | 2.92M |
| 2025-12-15 | 10.07 | 10.04 | ↓$0.03 (-0.30%) | 9.74 | 10.07 | 1.55M |
| 2025-12-12 | 10.61 | 10.09 | ↓$0.52 (-4.90%) | 9.96 | 10.69 | 1.73M |
| 2025-12-11 | 10.28 | 10.45 | ↑$0.17 (1.65%) | 10.20 | 10.60 | 2.55M |
| 2025-12-10 | 10.10 | 10.43 | ↑$0.33 (3.27%) | 10.01 | 10.58 | 4.02M |
| 2025-12-09 | 9.87 | 10.12 | ↑$0.25 (2.53%) | 9.77 | 10.14 | 1.67M |
| 2025-12-08 | 9.92 | 9.72 | ↓$0.20 (-2.02%) | 9.54 | 10.17 | 1.79M |
| 2025-12-05 | 10.12 | 9.95 | ↓$0.17 (-1.68%) | 9.85 | 10.29 | 3M |
| 2025-12-04 | 9.70 | 10.05 | ↑$0.35 (3.61%) | 9.52 | 10.06 | 3M |
| 2025-12-03 | 8.98 | 9.70 | ↑$0.72 (8.02%) | 8.81 | 9.70 | 2.71M |
| 2025-12-02 | 8.65 | 8.84 | ↑$0.19 (2.20%) | 8.58 | 9.03 | 2.32M |
| 2025-12-01 | 8.55 | 8.71 | ↑$0.16 (1.87%) | 8.47 | 8.79 | 2.37M |
| 2025-11-28 | 8.33 | 8.62 | ↑$0.29 (3.48%) | 8.24 | 8.70 | 772.56K |
| 2025-11-26 | 8.29 | 8.34 | ↑$0.05 (0.60%) | 8.23 | 8.44 | 2.74M |
| 2025-11-25 | 8.07 | 8.34 | ↑$0.27 (3.35%) | 7.92 | 8.41 | 1.74M |
| 2025-11-24 | 8.02 | 8.10 | ↑$0.08 (1.00%) | 7.64 | 8.12 | 3.04M |
| 2025-11-21 | 8.24 | 8.15 | ↓$0.09 (-1.09%) | 7.96 | 8.41 | 3.39M |
| 2025-11-20 | 9.00 | 8.57 | ↓$0.43 (-4.78%) | 8.54 | 9.40 | 2.76M |
| 2025-11-19 | 8.81 | 8.83 | ↑$0.02 (0.23%) | 8.66 | 8.97 | 2.42M |
| 2025-11-18 | 8.41 | 9.05 | ↑$0.64 (7.61%) | 8.40 | 9.13 | 3.62M |
| 2025-11-17 | 8.78 | 8.55 | ↓$0.23 (-2.62%) | 8.54 | 9.23 | 4.23M |
| 2025-11-14 | 8.22 | 8.94 | ↑$0.72 (8.76%) | 8.18 | 9.06 | 4.38M |
| 2025-11-13 | 8.66 | 8.89 | ↑$0.23 (2.66%) | 8.33 | 9.23 | 4.73M |
| 2025-11-12 | 10.04 | 8.53 | ↓$1.51 (-15.04%) | 8.47 | 10.10 | 7.97M |
| 2025-11-11 | 10.60 | 10.18 | ↓$0.42 (-3.96%) | 10.11 | 10.78 | 3.18M |
Create an account or log in to view more rows.
$AESI Shorts are calling in all the favors
$AESI used to this fuckery!! Not leaving no chance !
$AESI make it rain
let’s see some green
$AESI lmfao
lfg babies
$AESI lets go!!
$AESI LETS GOOOOOOOO!!!!!!!
$AESI man this will be good in coming weeks
$AESI the market is selling off
$AESI Very bullish action
$AESI bear trap?