NYSE - Nasdaq Real Time Price USD

Atlas Energy Solutions Inc. (AESI)

Compare
23.16 +0.54 (+2.39%)
At close: December 13 at 4:00:02 PM EST
23.87 +0.71 (+3.07%)
After hours: December 13 at 7:49:33 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 22.75 23.23 22.57 23.16 23.16 1,099,900
Dec 12, 2024 22.86 23.14 22.20 22.62 22.62 846,900
Dec 11, 2024 23.43 23.60 22.58 22.80 22.80 1,459,300
Dec 10, 2024 22.88 23.82 22.60 23.23 23.23 1,196,900
Dec 9, 2024 22.62 23.32 22.51 22.70 22.70 650,900
Dec 6, 2024 23.34 23.35 22.28 22.37 22.37 991,600
Dec 5, 2024 23.62 24.07 23.12 23.41 23.41 973,900
Dec 4, 2024 24.00 24.24 23.19 23.47 23.47 997,400
Dec 3, 2024 23.57 24.19 23.29 24.01 24.01 1,234,600
Dec 2, 2024 23.62 23.72 22.87 23.44 23.44 1,081,300
Nov 29, 2024 23.67 23.74 23.18 23.57 23.57 701,300
Nov 27, 2024 23.70 24.10 23.18 23.42 23.42 914,900
Nov 26, 2024 23.50 23.97 23.14 23.55 23.55 1,780,400
Nov 25, 2024 24.14 24.34 23.28 23.72 23.72 13,049,800
Nov 22, 2024 23.85 23.99 23.25 23.59 23.59 4,675,200
Nov 21, 2024 21.37 21.73 21.21 21.51 21.51 419,600
Nov 20, 2024 21.18 21.31 20.61 21.21 21.21 586,100
Nov 19, 2024 20.69 21.06 20.56 20.92 20.92 401,000
Nov 18, 2024 20.30 21.07 20.13 20.93 20.93 645,500
Nov 15, 2024 20.37 20.88 19.82 19.95 19.95 729,400
Nov 14, 2024 21.04 21.16 20.13 20.25 20.25 981,600
Nov 13, 2024 21.55 21.55 20.93 21.12 21.12 637,200
Nov 12, 2024 21.15 21.67 21.01 21.50 21.50 1,134,700
Nov 11, 2024 20.70 22.12 20.57 22.01 22.01 1,090,800
Nov 8, 2024 20.72 20.96 20.52 20.64 20.64 860,300
Nov 7, 2024 0.24 Dividend
Nov 7, 2024 20.52 20.79 20.19 20.60 20.60 1,172,500
Nov 6, 2024 20.95 21.69 20.86 21.43 21.19 2,448,900
Nov 5, 2024 20.17 20.41 19.89 20.18 19.95 676,000
Nov 4, 2024 19.33 20.20 19.11 19.96 19.74 1,205,000
Nov 1, 2024 19.87 19.89 19.14 19.16 18.95 885,700
Oct 31, 2024 19.97 20.12 19.33 19.57 19.35 761,000
Oct 30, 2024 20.25 20.65 19.82 19.84 19.62 730,100
Oct 29, 2024 20.88 22.06 20.08 20.37 20.14 2,796,500
Oct 28, 2024 19.65 20.16 19.63 20.02 19.80 771,300
Oct 25, 2024 19.89 20.22 19.68 20.03 19.81 1,151,000
Oct 24, 2024 19.88 19.98 19.33 19.63 19.41 950,700
Oct 23, 2024 20.18 20.38 19.72 19.75 19.53 981,500
Oct 22, 2024 19.95 20.40 19.72 20.28 20.05 782,200
Oct 21, 2024 20.11 20.30 19.81 19.86 19.64 902,400
Oct 18, 2024 20.06 20.11 19.58 19.94 19.72 788,100
Oct 17, 2024 20.27 20.43 19.68 20.02 19.80 985,200
Oct 16, 2024 20.43 20.62 19.93 20.37 20.14 1,115,900
Oct 15, 2024 19.73 20.25 19.72 19.98 19.76 674,900
Oct 14, 2024 20.17 20.60 19.99 20.40 20.17 663,300
Oct 11, 2024 20.17 20.91 20.17 20.45 20.22 1,021,900
Oct 10, 2024 20.70 20.85 19.47 20.58 20.35 3,557,500
Oct 9, 2024 21.54 22.10 21.44 21.65 21.41 456,700
Oct 8, 2024 22.34 22.38 21.77 21.80 21.56 540,500
Oct 7, 2024 22.83 22.83 22.28 22.62 22.37 568,600
Oct 4, 2024 22.80 23.30 22.43 22.71 22.46 657,700
Oct 3, 2024 22.09 22.59 21.25 22.44 22.19 1,028,400
Oct 2, 2024 22.37 22.58 22.01 22.29 22.04 558,800
Oct 1, 2024 21.70 22.03 21.47 21.89 21.64 526,900
Sep 30, 2024 21.26 21.81 21.23 21.80 21.56 610,400
Sep 27, 2024 21.53 21.77 21.16 21.41 21.17 718,300
Sep 26, 2024 22.17 22.44 21.12 21.28 21.04 929,700
Sep 25, 2024 22.88 23.00 22.62 22.71 22.46 641,200
Sep 24, 2024 23.68 23.72 23.10 23.12 22.86 457,100
Sep 23, 2024 22.81 23.30 22.81 23.23 22.97 599,400
Sep 20, 2024 22.35 23.12 22.01 22.66 22.41 1,244,400
Sep 19, 2024 22.35 22.46 21.93 22.28 22.03 343,900
Sep 18, 2024 21.72 22.39 21.55 21.71 21.47 831,500
Sep 17, 2024 21.42 21.94 21.40 21.76 21.52 637,800
Sep 16, 2024 20.86 21.38 20.65 21.37 21.13 575,400
Sep 13, 2024 20.48 20.91 20.39 20.64 20.41 514,400
Sep 12, 2024 20.00 20.38 19.83 20.16 19.93 544,900
Sep 11, 2024 19.90 20.04 19.34 19.81 19.59 571,400
Sep 10, 2024 19.95 20.26 19.31 19.90 19.68 1,184,000
Sep 9, 2024 20.25 20.50 19.84 19.88 19.66 1,186,100
Sep 6, 2024 20.44 21.04 20.22 20.22 19.99 1,476,500
Sep 5, 2024 20.31 20.47 19.85 20.45 20.22 1,067,300
Sep 4, 2024 20.37 20.57 20.02 20.04 19.82 654,200
Sep 3, 2024 20.62 20.89 20.07 20.32 20.09 768,300
Aug 30, 2024 20.82 21.13 20.72 21.09 20.85 554,800
Aug 29, 2024 20.86 21.21 20.61 21.01 20.77 395,700
Aug 28, 2024 21.22 21.31 20.72 20.74 20.51 812,900
Aug 27, 2024 21.24 21.67 21.21 21.53 21.29 1,062,500
Aug 26, 2024 21.40 21.80 21.33 21.44 21.20 670,000
Aug 23, 2024 20.26 21.22 20.20 21.10 20.86 505,200
Aug 22, 2024 20.27 20.40 19.86 19.95 19.73 573,900
Aug 21, 2024 20.11 20.28 19.87 20.17 19.94 549,800
Aug 20, 2024 20.26 20.28 19.51 19.99 19.77 783,000
Aug 19, 2024 20.24 20.44 20.03 20.31 20.08 313,500
Aug 16, 2024 20.06 20.32 19.96 20.14 19.91 362,800
Aug 15, 2024 0.23 Dividend
Aug 15, 2024 19.62 20.34 19.55 20.12 19.89 430,900
Aug 14, 2024 19.73 19.75 19.47 19.52 19.07 326,100
Aug 13, 2024 19.86 19.88 19.30 19.53 19.08 473,100
Aug 12, 2024 19.57 20.10 19.53 19.86 19.41 405,700
Aug 9, 2024 19.92 20.08 19.51 19.51 19.06 504,500
Aug 8, 2024 19.16 20.04 19.10 19.96 19.50 669,900
Aug 7, 2024 19.96 19.96 18.97 19.16 18.72 927,100
Aug 6, 2024 18.44 19.56 18.01 19.15 18.71 1,868,400
Aug 5, 2024 18.02 18.35 17.49 18.13 17.72 899,700
Aug 2, 2024 20.11 20.11 18.72 18.93 18.50 756,800
Aug 1, 2024 21.22 21.22 20.19 20.51 20.04 753,900
Jul 31, 2024 21.11 21.54 21.11 21.24 20.75 588,000
Jul 30, 2024 20.57 21.01 20.40 20.93 20.45 462,200
Jul 29, 2024 20.79 20.90 20.39 20.53 20.06 435,100
Jul 26, 2024 20.95 21.13 20.50 20.79 20.31 657,300
Jul 25, 2024 20.19 20.97 19.90 20.87 20.39 858,400
Jul 24, 2024 20.56 20.80 20.09 20.11 19.65 586,600
Jul 23, 2024 20.54 20.80 20.28 20.51 20.04 562,300
Jul 22, 2024 20.54 20.71 20.23 20.67 20.20 442,000
Jul 19, 2024 21.24 21.33 20.40 20.56 20.09 765,000
Jul 18, 2024 21.78 21.96 21.35 21.37 20.88 613,300
Jul 17, 2024 21.78 22.37 21.76 21.81 21.31 1,030,800
Jul 16, 2024 21.43 22.05 21.28 21.85 21.35 869,900
Jul 15, 2024 21.03 21.63 20.67 21.49 21.00 654,500
Jul 12, 2024 21.25 21.28 20.69 20.99 20.51 505,600
Jul 11, 2024 20.69 21.12 20.35 21.00 20.52 533,500
Jul 10, 2024 19.88 20.58 19.71 20.47 20.00 1,768,800
Jul 9, 2024 19.90 20.07 19.74 19.86 19.41 908,700
Jul 8, 2024 20.48 20.60 19.99 20.13 19.67 537,900
Jul 5, 2024 20.21 20.57 20.21 20.46 19.99 1,007,400
Jul 3, 2024 19.35 20.21 19.35 20.21 19.75 543,900
Jul 2, 2024 19.94 19.94 19.36 19.42 18.98 700,800
Jul 1, 2024 20.04 20.32 19.82 20.04 19.58 1,022,800
Jun 28, 2024 20.05 20.20 19.63 19.93 19.47 10,339,500
Jun 27, 2024 19.61 19.94 19.51 19.77 19.32 1,345,300
Jun 26, 2024 19.97 19.97 19.54 19.63 19.18 785,100
Jun 25, 2024 20.14 20.31 19.79 20.20 19.74 1,273,000
Jun 24, 2024 19.66 20.00 19.47 19.90 19.45 1,111,000
Jun 21, 2024 19.44 19.59 19.10 19.44 19.00 2,630,300
Jun 20, 2024 19.19 19.40 18.96 19.40 18.96 1,941,800
Jun 18, 2024 19.60 19.95 19.09 19.09 18.65 1,006,100
Jun 17, 2024 19.89 19.94 19.42 19.72 19.27 598,500
Jun 14, 2024 19.99 20.16 19.54 19.87 19.42 966,400
Jun 13, 2024 21.34 21.60 19.87 19.95 19.49 2,145,900
Jun 12, 2024 21.60 22.01 21.35 21.57 21.08 1,464,800
Jun 11, 2024 21.15 21.26 20.82 21.08 20.60 2,244,400
Jun 10, 2024 21.36 21.78 21.23 21.25 20.76 1,639,400
Jun 7, 2024 21.75 21.84 20.90 21.23 20.74 2,092,200
Jun 6, 2024 21.99 22.28 21.82 21.85 21.35 863,500
Jun 5, 2024 22.19 22.33 21.94 22.10 21.60 608,600
Jun 4, 2024 22.70 22.84 20.73 21.99 21.49 2,601,000
Jun 3, 2024 24.40 24.40 22.74 22.98 22.45 970,600
May 31, 2024 24.10 24.50 23.92 24.22 23.67 1,433,700
May 30, 2024 23.18 24.09 23.09 24.05 23.50 588,100
May 29, 2024 23.76 23.96 23.25 23.30 22.77 703,900
May 28, 2024 23.96 24.42 23.92 24.00 23.45 1,354,200
May 24, 2024 24.27 24.28 23.67 23.83 23.29 616,600
May 23, 2024 24.01 24.04 23.64 23.88 23.33 761,800
May 22, 2024 24.60 24.60 23.62 23.73 23.19 646,800
May 21, 2024 24.55 24.93 24.00 24.62 24.06 1,350,900
May 20, 2024 23.78 24.66 23.60 24.60 24.04 1,231,500
May 17, 2024 23.34 23.80 23.12 23.53 22.99 604,300
May 16, 2024 23.28 23.32 22.97 23.15 22.62 559,800
May 15, 2024 0.22 Dividend
May 15, 2024 23.24 23.24 22.75 23.08 22.55 731,600
May 14, 2024 22.58 23.39 22.58 23.36 22.61 510,300
May 13, 2024 22.71 22.90 22.37 22.58 21.86 426,200
May 10, 2024 23.01 23.12 22.63 22.72 21.99 670,200
May 9, 2024 22.79 23.14 22.67 22.99 22.25 752,500
May 8, 2024 22.50 22.74 22.31 22.68 21.95 687,300
May 7, 2024 22.40 22.83 22.15 22.50 21.78 835,400
May 6, 2024 20.53 23.95 20.25 22.92 22.19 1,490,300
May 3, 2024 21.92 22.10 21.66 21.97 21.27 601,100
May 2, 2024 22.22 22.42 21.91 21.94 21.24 518,300
May 1, 2024 22.34 22.43 21.74 21.97 21.27 489,600
Apr 30, 2024 23.23 23.23 22.17 22.21 21.50 432,100
Apr 29, 2024 23.36 23.70 23.30 23.32 22.57 390,700
Apr 26, 2024 23.20 23.77 22.88 23.43 22.68 643,000
Apr 25, 2024 22.40 23.32 22.15 23.16 22.42 554,200
Apr 24, 2024 22.47 23.02 22.25 22.47 21.75 740,900
Apr 23, 2024 22.23 22.60 22.02 22.60 21.88 458,900
Apr 22, 2024 22.13 22.45 21.85 22.27 21.56 433,000
Apr 19, 2024 21.80 22.31 21.66 22.29 21.58 796,100
Apr 18, 2024 21.93 22.25 21.82 21.92 21.22 349,000
Apr 17, 2024 22.13 22.42 21.94 21.97 21.27 444,900
Apr 16, 2024 22.03 22.44 21.82 22.17 21.46 707,200
Apr 15, 2024 23.44 23.55 22.05 22.08 21.37 1,383,600
Apr 12, 2024 23.96 24.03 23.41 23.44 22.69 646,700
Apr 11, 2024 23.95 23.95 23.50 23.76 23.00 468,800
Apr 10, 2024 23.45 24.00 23.40 23.84 23.08 486,100
Apr 9, 2024 23.59 23.88 23.56 23.82 23.06 342,900
Apr 8, 2024 23.40 23.70 23.36 23.52 22.77 612,400
Apr 5, 2024 23.00 23.53 23.00 23.40 22.65 780,700
Apr 4, 2024 22.72 23.20 22.66 23.00 22.26 970,900
Apr 3, 2024 22.81 23.02 22.53 22.83 22.10 977,500
Apr 2, 2024 22.60 22.80 22.43 22.68 21.95 1,108,200
Apr 1, 2024 22.72 22.95 22.36 22.64 21.91 763,600
Mar 28, 2024 22.58 22.83 22.46 22.62 21.89 436,600
Mar 27, 2024 22.14 22.49 22.09 22.49 21.77 457,700
Mar 26, 2024 22.48 22.48 22.03 22.19 21.48 1,077,700
Mar 25, 2024 22.67 22.74 22.17 22.37 21.65 335,900
Mar 22, 2024 22.61 22.66 22.34 22.37 21.65 370,900
Mar 21, 2024 22.48 22.55 22.27 22.45 21.73 753,900
Mar 20, 2024 21.97 22.51 21.66 22.34 21.62 653,000
Mar 19, 2024 21.80 22.04 21.69 21.84 21.14 583,700
Mar 18, 2024 21.77 21.89 21.25 21.71 21.01 717,700
Mar 15, 2024 22.00 22.74 21.81 21.93 21.23 5,766,500
Mar 14, 2024 21.47 22.16 21.47 22.00 21.29 1,451,700
Mar 13, 2024 21.19 21.69 21.17 21.41 20.72 937,500
Mar 12, 2024 20.94 21.31 20.78 21.12 20.44 1,026,400
Mar 11, 2024 20.53 21.19 20.40 20.97 20.30 1,811,500
Mar 8, 2024 20.00 20.22 19.75 20.17 19.52 748,600
Mar 7, 2024 20.38 20.65 20.00 20.03 19.39 1,311,600
Mar 6, 2024 20.41 20.41 19.63 20.38 19.73 915,000
Mar 5, 2024 19.70 20.54 19.47 20.25 19.60 1,290,200
Mar 4, 2024 19.34 19.42 18.98 19.36 18.74 740,200
Mar 1, 2024 19.14 19.96 19.12 19.33 18.71 792,400
Feb 29, 2024 19.50 19.63 18.28 18.86 18.26 1,359,400
Feb 28, 2024 20.10 20.10 19.08 19.30 18.68 752,100
Feb 27, 2024 18.32 20.87 18.20 19.81 19.18 2,408,100
Feb 26, 2024 18.21 18.44 18.09 18.33 17.74 561,200
Feb 23, 2024 18.31 18.54 18.06 18.32 17.73 760,500
Feb 22, 2024 18.32 18.61 18.21 18.35 17.76 707,000
Feb 21, 2024 0.21 Dividend
Feb 21, 2024 18.47 18.68 18.26 18.32 17.73 712,200
Feb 20, 2024 17.97 18.44 17.74 18.35 17.56 986,900
Feb 16, 2024 17.81 18.05 17.59 17.97 17.19 563,400
Feb 15, 2024 17.41 17.90 17.39 17.77 17.00 601,000
Feb 14, 2024 17.56 17.62 17.19 17.45 16.70 666,200
Feb 13, 2024 17.63 17.64 17.24 17.47 16.72 442,800
Feb 12, 2024 17.62 18.03 17.62 17.80 17.03 428,700
Feb 9, 2024 17.48 17.83 17.45 17.62 16.86 346,100
Feb 8, 2024 17.10 17.42 17.08 17.28 16.53 281,700
Feb 7, 2024 17.26 17.33 16.78 17.10 16.36 337,400
Feb 6, 2024 16.95 17.59 16.91 17.32 16.57 352,600
Feb 5, 2024 16.71 16.96 16.42 16.88 16.15 360,300
Feb 2, 2024 17.47 17.47 16.72 16.82 16.09 460,400
Feb 1, 2024 17.54 17.76 17.26 17.55 16.79 555,300
Jan 31, 2024 17.91 17.92 17.36 17.37 16.62 395,400
Jan 30, 2024 17.49 17.84 17.03 17.73 16.97 431,800
Jan 29, 2024 17.41 17.57 17.15 17.57 16.81 376,800
Jan 26, 2024 17.22 17.45 17.12 17.44 16.69 299,300
Jan 25, 2024 16.92 17.35 16.80 17.27 16.53 562,600
Jan 24, 2024 17.11 17.19 16.67 16.82 16.09 563,800
Jan 23, 2024 17.10 17.38 16.97 16.97 16.24 824,100
Jan 22, 2024 16.37 17.23 16.15 17.13 16.39 992,200
Jan 19, 2024 16.81 16.86 16.25 16.36 15.65 743,800
Jan 18, 2024 16.59 16.95 16.57 16.78 16.06 602,200
Jan 17, 2024 15.74 16.73 15.55 16.58 15.86 974,000
Jan 16, 2024 16.17 16.28 15.67 15.83 15.15 516,100
Jan 12, 2024 16.47 16.54 16.13 16.25 15.55 397,500
Jan 11, 2024 15.96 16.22 15.83 16.22 15.52 1,086,700
Jan 10, 2024 16.15 16.37 15.72 15.78 15.10 903,800
Jan 9, 2024 16.50 16.50 16.07 16.20 15.50 597,100
Jan 8, 2024 16.56 16.56 15.96 16.49 15.78 473,900
Jan 5, 2024 16.55 16.76 16.41 16.73 16.01 421,900
Jan 4, 2024 17.15 17.15 16.50 16.53 15.82 561,300
Jan 3, 2024 16.52 17.29 16.46 17.09 16.35 721,700
Jan 2, 2024 17.25 17.80 16.48 16.58 15.86 543,700
Dec 29, 2023 17.22 17.39 17.03 17.22 16.48 517,800
Dec 28, 2023 17.92 18.01 17.18 17.24 16.50 484,500
Dec 27, 2023 17.66 18.02 17.66 17.92 17.15 950,100
Dec 26, 2023 17.33 17.80 17.09 17.74 16.97 804,700
Dec 22, 2023 16.83 17.22 16.83 17.04 16.31 524,300
Dec 21, 2023 17.01 17.01 16.60 16.76 16.04 530,500
Dec 20, 2023 17.65 17.89 16.74 16.78 16.06 596,700
Dec 19, 2023 17.51 17.75 17.44 17.69 16.93 996,000
Dec 18, 2023 17.75 17.75 17.14 17.46 16.71 1,158,800
Dec 15, 2023 17.69 17.96 17.49 17.51 16.75 4,229,300
Dec 14, 2023 17.00 17.63 17.00 17.49 16.74 1,855,000

Related Tickers

ACDC ProFrac Holding Corp.
7.73
-2.77%
 
AROC Archrock, Inc.
25.99
+0.54%
 
SEI Solaris Energy Infrastructure, Inc.
28.03
-2.71%
 
WFRD Weatherford International plc
76.09
-2.50%
 
KGS Kodiak Gas Services, Inc.
40.98
-1.37%
 
LBRT Liberty Energy Inc.
18.97
-1.04%
 
OII Oceaneering International, Inc.
25.87
-0.96%
 
WHD Cactus, Inc.
63.17
-0.19%
 
WTTR Select Water Solutions, Inc.
13.76
-1.43%
 
CHX ChampionX Corporation
28.49
-2.20%