Atlas Energy Solutions Inc. (AESI) Historical Stock Data
21.51 ↑0.30 (1.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AESI is up 0.07% 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 21.37 | 21.51 | ↑$0.14 (0.66%) | 21.21 | 21.73 | 418.51K |
| 2024-11-20 | 21.18 | 21.21 | ↑$0.03 (0.14%) | 20.61 | 21.31 | 586.07K |
| 2024-11-19 | 20.69 | 20.92 | ↑$0.23 (1.11%) | 20.56 | 21.06 | 400.97K |
| 2024-11-18 | 20.30 | 20.93 | ↑$0.63 (3.10%) | 20.13 | 21.07 | 645.53K |
| 2024-11-15 | 20.37 | 19.95 | ↓$0.42 (-2.06%) | 19.82 | 20.88 | 729.40K |
| 2024-11-14 | 21.04 | 20.25 | ↓$0.79 (-3.75%) | 20.13 | 21.16 | 0.98M |
| 2024-11-13 | 21.54 | 21.12 | ↓$0.42 (-1.97%) | 20.93 | 21.54 | 637.14K |
| 2024-11-12 | 21.15 | 21.50 | ↑$0.35 (1.65%) | 21.01 | 21.67 | 1.13M |
| 2024-11-11 | 20.70 | 22.01 | ↑$1.31 (6.33%) | 20.57 | 22.12 | 1M |
| 2024-11-08 | 20.72 | 20.64 | ↓$0.08 (-0.39%) | 20.52 | 20.91 | 860.26K |
| 2024-11-07 | 20.52 | 20.60 | ↑$0.08 (0.39%) | 20.24 | 20.79 | 858.73K |
| 2024-11-06 | 20.95 | 21.43 | ↑$0.48 (2.29%) | 20.86 | 21.69 | 2.45M |
| 2024-11-05 | 20.17 | 20.18 | ↑$0.01 (0.05%) | 19.89 | 20.41 | 676.02K |
| 2024-11-04 | 19.33 | 19.96 | ↑$0.63 (3.26%) | 19.11 | 20.20 | 1.20M |
| 2024-11-01 | 19.87 | 19.16 | ↓$0.71 (-3.57%) | 19.14 | 19.89 | 885.70K |
| 2024-10-31 | 19.97 | 19.57 | ↓$0.40 (-2.00%) | 19.33 | 20.12 | 760.96K |
| 2024-10-30 | 20.25 | 19.84 | ↓$0.41 (-2.02%) | 19.82 | 20.65 | 730.14K |
| 2024-10-29 | 20.88 | 20.37 | ↓$0.51 (-2.44%) | 20.08 | 22.06 | 2.80M |
| 2024-10-28 | 19.65 | 20.02 | ↑$0.37 (1.88%) | 19.63 | 20.16 | 771.29K |
| 2024-10-25 | 19.89 | 20.03 | ↑$0.14 (0.70%) | 19.68 | 20.22 | 1.15M |
| 2024-10-24 | 19.88 | 19.63 | ↓$0.25 (-1.26%) | 19.33 | 19.98 | 0.95M |
| 2024-10-23 | 20.18 | 19.75 | ↓$0.43 (-2.13%) | 19.72 | 20.38 | 0.98M |
| 2024-10-22 | 19.95 | 20.28 | ↑$0.33 (1.65%) | 19.72 | 20.40 | 782.29K |
| 2024-10-21 | 20.11 | 19.86 | ↓$0.25 (-1.24%) | 19.81 | 20.30 | 0.90M |
| 2024-10-18 | 20.06 | 19.94 | ↓$0.12 (-0.60%) | 19.58 | 20.11 | 788.12K |
| 2024-10-17 | 20.27 | 20.02 | ↓$0.25 (-1.23%) | 19.68 | 20.43 | 0.99M |
| 2024-10-16 | 20.43 | 20.37 | ↓$0.06 (-0.29%) | 19.93 | 20.62 | 1.12M |
| 2024-10-15 | 19.73 | 19.98 | ↑$0.25 (1.27%) | 19.72 | 20.25 | 674.85K |
| 2024-10-14 | 20.17 | 20.40 | ↑$0.23 (1.14%) | 19.99 | 20.60 | 663.32K |
| 2024-10-11 | 20.17 | 20.45 | ↑$0.28 (1.39%) | 20.17 | 20.91 | 1.02M |
Create an account or log in to view more rows.
$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
$AESI Exciting times ahead people.
$AESI go time
$AESI the future is so bright .. I gotta wear shades..