Atlas Energy Solutions Inc. (AESI) Historical Stock Data
18.11 ↑0.27 (1.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AESI is down -0.75% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-12 | 18.03 | 17.55 | ↓$0.48 (-2.66%) | 17.41 | 18.04 | 1.53M |
| 2025-03-11 | 17.83 | 17.47 | ↓$0.36 (-2.02%) | 17.19 | 18.15 | 1.45M |
| 2025-03-10 | 17.46 | 17.62 | ↑$0.16 (0.92%) | 17.28 | 18.06 | 2.04M |
| 2025-03-07 | 17.25 | 17.70 | ↑$0.45 (2.61%) | 17.14 | 17.97 | 1.26M |
| 2025-03-06 | 17.22 | 17.26 | ↑$0.04 (0.23%) | 16.98 | 17.53 | 1.30M |
| 2025-03-05 | 17.82 | 17.53 | ↓$0.29 (-1.63%) | 17.02 | 17.90 | 1.92M |
| 2025-03-04 | 17.91 | 17.85 | ↓$0.06 (-0.34%) | 17.26 | 18.24 | 1.49M |
| 2025-03-03 | 19.45 | 18.02 | ↓$1.43 (-7.35%) | 18.00 | 19.70 | 1.72M |
| 2025-02-28 | 19.50 | 19.38 | ↓$0.12 (-0.62%) | 19.20 | 19.83 | 1.03M |
| 2025-02-27 | 19.12 | 19.53 | ↑$0.41 (2.14%) | 18.81 | 19.78 | 1.46M |
| 2025-02-26 | 19.19 | 19.35 | ↑$0.16 (0.83%) | 18.93 | 19.59 | 1.70M |
| 2025-02-25 | 20.73 | 19.42 | ↓$1.31 (-6.32%) | 19.04 | 20.96 | 3.25M |
| 2025-02-24 | 21.04 | 20.60 | ↓$0.44 (-2.09%) | 20.48 | 21.17 | 1.32M |
| 2025-02-21 | 21.78 | 20.63 | ↓$1.15 (-5.28%) | 20.29 | 21.78 | 1.60M |
| 2025-02-20 | 22.07 | 21.81 | ↓$0.26 (-1.18%) | 21.76 | 22.34 | 1.28M |
| 2025-02-19 | 22.13 | 21.86 | ↓$0.27 (-1.22%) | 21.64 | 22.56 | 1.30M |
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