Atlas Energy Solutions Inc. (AESI) Historical Stock Data
20.79 ↓0.08 (-0.38%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AESI is down -0.18% a day on average. There have been 15 days where Atlas Energy Solutions Inc. closed green and 15 days where AESI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 20.95 | 20.79 | ↓$0.16 (-0.76%) | 20.50 | 21.13 | 657.30K |
| 2024-07-25 | 20.19 | 20.87 | ↑$0.68 (3.37%) | 19.90 | 20.97 | 858.44K |
| 2024-07-24 | 20.56 | 20.11 | ↓$0.45 (-2.19%) | 20.09 | 20.80 | 586.73K |
| 2024-07-23 | 20.54 | 20.51 | ↓$0.03 (-0.15%) | 20.28 | 20.80 | 562.31K |
| 2024-07-22 | 20.54 | 20.67 | ↑$0.13 (0.63%) | 20.23 | 20.71 | 442.04K |
| 2024-07-19 | 21.24 | 20.56 | ↓$0.68 (-3.20%) | 20.40 | 21.33 | 765.01K |
| 2024-07-18 | 21.78 | 21.37 | ↓$0.41 (-1.88%) | 21.35 | 21.96 | 613.26K |
| 2024-07-17 | 21.78 | 21.81 | ↑$0.03 (0.14%) | 21.76 | 22.37 | 1.03M |
| 2024-07-16 | 21.43 | 21.85 | ↑$0.42 (1.96%) | 21.28 | 22.05 | 865.87K |
| 2024-07-15 | 21.03 | 21.49 | ↑$0.46 (2.19%) | 20.67 | 21.63 | 654.50K |
| 2024-07-12 | 21.25 | 20.99 | ↓$0.26 (-1.22%) | 20.69 | 21.28 | 505.65K |
| 2024-07-11 | 20.69 | 21.00 | ↑$0.31 (1.50%) | 20.35 | 21.12 | 533.61K |
| 2024-07-10 | 19.88 | 20.47 | ↑$0.59 (2.97%) | 19.71 | 20.58 | 1.77M |
| 2024-07-09 | 19.90 | 19.86 | ↓$0.04 (-0.20%) | 19.74 | 20.07 | 0.91M |
| 2024-07-08 | 20.48 | 20.13 | ↓$0.35 (-1.71%) | 19.99 | 20.60 | 537.95K |
| 2024-07-05 | 20.21 | 20.46 | ↑$0.25 (1.24%) | 20.21 | 20.57 | 1.01M |
| 2024-07-03 | 19.43 | 20.21 | ↑$0.79 (4.04%) | 19.43 | 20.21 | 543.90K |
| 2024-07-02 | 19.94 | 19.42 | ↓$0.52 (-2.61%) | 19.37 | 19.94 | 700.78K |
| 2024-07-01 | 20.04 | 20.04 | ↑$0.00 (0.00%) | 19.82 | 20.32 | 1.02M |
| 2024-06-28 | 20.05 | 19.93 | ↓$0.12 (-0.60%) | 19.63 | 20.21 | 10.34M |
| 2024-06-27 | 19.61 | 19.77 | ↑$0.16 (0.82%) | 19.51 | 19.94 | 1.35M |
| 2024-06-26 | 19.97 | 19.63 | ↓$0.34 (-1.70%) | 19.54 | 19.97 | 785.07K |
| 2024-06-25 | 20.14 | 20.20 | ↑$0.06 (0.30%) | 19.79 | 20.31 | 1.27M |
| 2024-06-24 | 19.66 | 19.90 | ↑$0.24 (1.22%) | 19.47 | 20.01 | 1.11M |
| 2024-06-21 | 19.44 | 19.44 | ↑$0.00 (0.00%) | 19.10 | 19.59 | 2.63M |
| 2024-06-20 | 19.19 | 19.40 | ↑$0.21 (1.09%) | 18.96 | 19.40 | 1.94M |
| 2024-06-18 | 19.60 | 19.09 | ↓$0.51 (-2.60%) | 19.09 | 19.95 | 1.01M |
| 2024-06-17 | 19.89 | 19.72 | ↓$0.17 (-0.85%) | 19.42 | 19.94 | 598.45K |
| 2024-06-14 | 19.99 | 19.87 | ↓$0.12 (-0.60%) | 19.54 | 20.16 | 0.97M |
| 2024-06-13 | 21.34 | 19.95 | ↓$1.39 (-6.51%) | 19.87 | 21.60 | 2.15M |
Create an account or log in to view more rows.
$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
$AESI Exciting times ahead people.
$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!