Atlas Energy Solutions Inc. (AESI) Historical Stock Data
14.16 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AESI is down -0.20% a day on average. There have been 14 days where Atlas Energy Solutions Inc. closed green and 16 days where AESI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 14.00 | 14.16 | ↑$0.16 (1.14%) | 13.88 | 14.25 | 1.07M |
| 2025-04-23 | 14.03 | 13.77 | ↓$0.26 (-1.85%) | 13.51 | 14.34 | 1.60M |
| 2025-04-22 | 13.80 | 13.66 | ↓$0.14 (-1.01%) | 13.30 | 13.82 | 1.34M |
| 2025-04-21 | 13.84 | 13.67 | ↓$0.17 (-1.23%) | 13.51 | 14.07 | 2.43M |
| 2025-04-17 | 13.75 | 14.13 | ↑$0.38 (2.76%) | 13.75 | 14.43 | 0.99M |
| 2025-04-16 | 13.48 | 13.66 | ↑$0.18 (1.34%) | 13.40 | 14.21 | 3.10M |
| 2025-04-15 | 13.41 | 13.38 | ↓$0.03 (-0.22%) | 13.24 | 13.66 | 1.06M |
| 2025-04-14 | 14.17 | 13.55 | ↓$0.62 (-4.38%) | 13.37 | 14.21 | 1.95M |
| 2025-04-11 | 13.52 | 13.78 | ↑$0.26 (1.92%) | 13.00 | 13.86 | 1.38M |
| 2025-04-10 | 13.83 | 13.44 | ↓$0.39 (-2.82%) | 13.18 | 14.16 | 3.27M |
| 2025-04-09 | 12.59 | 14.66 | ↑$2.07 (16.44%) | 12.41 | 14.75 | 2.44M |
| 2025-04-08 | 14.50 | 12.93 | ↓$1.57 (-10.83%) | 12.69 | 14.57 | 2.40M |
| 2025-04-07 | 13.08 | 13.83 | ↑$0.75 (5.73%) | 12.78 | 14.62 | 2.89M |
| 2025-04-04 | 14.90 | 13.80 | ↓$1.10 (-7.38%) | 13.14 | 15.17 | 3.14M |
| 2025-04-03 | 17.46 | 15.81 | ↓$1.65 (-9.45%) | 15.71 | 17.67 | 2.07M |
| 2025-04-02 | 17.96 | 18.40 | ↑$0.44 (2.45%) | 17.75 | 18.55 | 1.16M |
| 2025-04-01 | 17.70 | 18.11 | ↑$0.41 (2.32%) | 17.35 | 18.18 | 1.39M |
| 2025-03-31 | 17.54 | 17.84 | ↑$0.30 (1.71%) | 17.32 | 17.98 | 1.65M |
| 2025-03-28 | 17.98 | 17.80 | ↓$0.18 (-1.00%) | 17.53 | 18.20 | 1.47M |
| 2025-03-27 | 18.33 | 18.08 | ↓$0.25 (-1.36%) | 17.97 | 18.33 | 1.24M |
| 2025-03-26 | 18.76 | 18.28 | ↓$0.48 (-2.56%) | 18.24 | 19.00 | 805.16K |
| 2025-03-25 | 18.58 | 18.54 | ↓$0.04 (-0.22%) | 18.46 | 18.84 | 0.96M |
| 2025-03-24 | 18.37 | 18.54 | ↑$0.17 (0.93%) | 18.27 | 18.61 | 1.03M |
| 2025-03-21 | 18.15 | 18.09 | ↓$0.06 (-0.33%) | 17.86 | 18.33 | 8.55M |
| 2025-03-20 | 18.30 | 18.32 | ↑$0.02 (0.11%) | 17.98 | 18.54 | 1.19M |
| 2025-03-19 | 18.11 | 18.37 | ↑$0.26 (1.44%) | 18.00 | 18.65 | 1.43M |
| 2025-03-18 | 18.20 | 18.11 | ↓$0.09 (-0.49%) | 17.77 | 18.25 | 1.16M |
| 2025-03-17 | 17.63 | 18.02 | ↑$0.39 (2.21%) | 17.41 | 18.08 | 1.58M |
| 2025-03-14 | 17.55 | 17.72 | ↑$0.17 (0.97%) | 17.28 | 17.90 | 0.93M |
| 2025-03-13 | 17.65 | 17.26 | ↓$0.39 (-2.21%) | 17.11 | 17.96 | 1.44M |
Create an account or log in to view more rows.
$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?
$AESI time to short this
$AESI FYI - leaning bullish
$AESI lets see if it can hold the line
$AESI Starting a small position