Atlas Energy Solutions Inc. (AESI) Historical Stock Data
22.34 ↑0.07 (0.31%)
As of April 23, 2024, 10:59am EST.
Historical Data
In the past 30 trading days, AESI is up 0.20% a day on average. There have been 18 days where Atlas Energy Solutions Inc. closed green and 12 days where AESI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 22.13 | 22.27 | ↑$0.14 (0.63%) | 21.85 | 22.45 | 433.02K |
| 2024-04-19 | 21.80 | 22.29 | ↑$0.49 (2.25%) | 21.66 | 22.31 | 796.07K |
| 2024-04-18 | 21.93 | 21.92 | ↓$0.01 (-0.05%) | 21.82 | 22.26 | 348.96K |
| 2024-04-17 | 22.13 | 21.97 | ↓$0.16 (-0.72%) | 21.94 | 22.42 | 444.87K |
| 2024-04-16 | 22.03 | 22.17 | ↑$0.14 (0.64%) | 21.82 | 22.44 | 707.16K |
| 2024-04-15 | 23.44 | 22.08 | ↓$1.36 (-5.80%) | 22.05 | 23.55 | 1.38M |
| 2024-04-12 | 23.96 | 23.44 | ↓$0.52 (-2.17%) | 23.41 | 24.03 | 646.74K |
| 2024-04-11 | 23.95 | 23.76 | ↓$0.19 (-0.79%) | 23.50 | 23.95 | 468.83K |
| 2024-04-10 | 23.45 | 23.84 | ↑$0.39 (1.66%) | 23.40 | 24.00 | 486.14K |
| 2024-04-09 | 23.59 | 23.82 | ↑$0.23 (0.97%) | 23.56 | 23.88 | 342.89K |
| 2024-04-08 | 23.40 | 23.52 | ↑$0.12 (0.51%) | 23.36 | 23.71 | 612.43K |
| 2024-04-05 | 23.00 | 23.40 | ↑$0.40 (1.74%) | 23.00 | 23.53 | 780.73K |
| 2024-04-04 | 22.72 | 23.00 | ↑$0.28 (1.23%) | 22.66 | 23.20 | 0.97M |
| 2024-04-03 | 22.81 | 22.83 | ↑$0.02 (0.09%) | 22.53 | 23.02 | 0.98M |
| 2024-04-02 | 22.60 | 22.68 | ↑$0.08 (0.35%) | 22.44 | 22.80 | 1.11M |
| 2024-04-01 | 22.72 | 22.64 | ↓$0.08 (-0.35%) | 22.36 | 22.95 | 763.58K |
| 2024-03-28 | 22.58 | 22.62 | ↑$0.04 (0.18%) | 22.46 | 22.83 | 436.61K |
| 2024-03-27 | 22.14 | 22.49 | ↑$0.35 (1.58%) | 22.09 | 22.49 | 457.65K |
| 2024-03-26 | 22.48 | 22.19 | ↓$0.29 (-1.29%) | 22.03 | 22.48 | 1.08M |
| 2024-03-25 | 22.67 | 22.37 | ↓$0.30 (-1.32%) | 22.17 | 22.74 | 335.92K |
| 2024-03-22 | 22.61 | 22.37 | ↓$0.24 (-1.06%) | 22.34 | 22.66 | 370.86K |
| 2024-03-21 | 22.48 | 22.45 | ↓$0.03 (-0.13%) | 22.27 | 22.55 | 753.90K |
| 2024-03-20 | 21.97 | 22.34 | ↑$0.37 (1.68%) | 21.66 | 22.51 | 652.99K |
| 2024-03-19 | 21.80 | 21.84 | ↑$0.04 (0.18%) | 21.69 | 22.04 | 583.74K |
| 2024-03-18 | 21.77 | 21.71 | ↓$0.06 (-0.28%) | 21.25 | 21.89 | 717.70K |
| 2024-03-15 | 22.00 | 21.93 | ↓$0.07 (-0.32%) | 21.81 | 22.74 | 5.77M |
| 2024-03-14 | 21.47 | 22.00 | ↑$0.53 (2.47%) | 21.47 | 22.16 | 1.45M |
| 2024-03-13 | 21.19 | 21.41 | ↑$0.22 (1.04%) | 21.17 | 21.69 | 0.94M |
| 2024-03-12 | 20.94 | 21.12 | ↑$0.18 (0.86%) | 20.78 | 21.31 | 1.03M |
| 2024-03-11 | 20.53 | 20.97 | ↑$0.44 (2.14%) | 20.40 | 21.19 | 1.81M |
Create an account or log in to view more rows.
$AESI go time
$AESI the future is so bright .. I gotta wear shades..
$AESI I actually want the market pullback 5% is pretty crazy how this market keep going and going
$AESI nice day!
$AESI keep it going
$AESI Move up
let's buy
$AESI we back boys
$AESI omg lol
$AESI to the moon!!! lfG
$AESI all’s I know is buy and hold… no expectations