Atlas Energy Solutions Inc. (AESI) Historical Stock Data
21.44 ↑0.11 (0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AESI is down -0.38% a day on average. There have been 12 days where Atlas Energy Solutions Inc. closed green and 18 days where AESI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 21.03 | 21.44 | ↑$0.41 (1.95%) | 21.03 | 21.56 | 2.04M |
| 2024-12-19 | 21.69 | 21.33 | ↓$0.36 (-1.66%) | 21.18 | 22.39 | 1.12M |
| 2024-12-18 | 22.51 | 21.43 | ↓$1.08 (-4.80%) | 21.26 | 22.98 | 1.01M |
| 2024-12-17 | 22.72 | 22.50 | ↓$0.22 (-0.97%) | 22.32 | 22.95 | 849.76K |
| 2024-12-16 | 23.07 | 23.01 | ↓$0.06 (-0.26%) | 22.86 | 23.41 | 1.01M |
| 2024-12-13 | 22.75 | 23.16 | ↑$0.41 (1.80%) | 22.57 | 23.23 | 1.10M |
| 2024-12-12 | 22.86 | 22.62 | ↓$0.24 (-1.05%) | 22.20 | 23.14 | 846.88K |
| 2024-12-11 | 23.43 | 22.80 | ↓$0.63 (-2.69%) | 22.58 | 23.60 | 1.46M |
| 2024-12-10 | 22.88 | 23.23 | ↑$0.35 (1.53%) | 22.60 | 23.82 | 1.20M |
| 2024-12-09 | 22.62 | 22.70 | ↑$0.08 (0.35%) | 22.51 | 23.32 | 650.93K |
| 2024-12-06 | 23.34 | 22.37 | ↓$0.97 (-4.16%) | 22.28 | 23.35 | 0.99M |
| 2024-12-05 | 23.62 | 23.41 | ↓$0.21 (-0.89%) | 23.12 | 24.07 | 0.97M |
| 2024-12-04 | 24.00 | 23.47 | ↓$0.53 (-2.21%) | 23.19 | 24.24 | 1M |
| 2024-12-03 | 23.57 | 24.01 | ↑$0.44 (1.87%) | 23.29 | 24.19 | 1.23M |
| 2024-12-02 | 23.62 | 23.44 | ↓$0.18 (-0.76%) | 22.87 | 23.72 | 1.08M |
| 2024-11-29 | 23.67 | 23.57 | ↓$0.10 (-0.42%) | 23.18 | 23.74 | 701.26K |
| 2024-11-27 | 23.70 | 23.42 | ↓$0.28 (-1.18%) | 23.19 | 24.10 | 0.91M |
| 2024-11-26 | 23.50 | 23.55 | ↑$0.05 (0.21%) | 23.14 | 23.97 | 1.78M |
| 2024-11-25 | 24.14 | 23.72 | ↓$0.42 (-1.74%) | 23.29 | 24.34 | 13.05M |
| 2024-11-22 | 23.85 | 23.59 | ↓$0.26 (-1.09%) | 23.25 | 23.99 | 4.68M |
| 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 |
Create an account or log in to view more rows.
$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
$AESI Exciting times ahead people.
$AESI go time