Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Atlas Energy Solutions Inc. (AESI)

Compare
18.11
+0.27
+(1.51%)
At close: April 1 at 4:00:02 PM EDT
18.33
+0.22
+(1.21%)
Pre-Market: 4:09:59 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202517.7018.1717.3518.1118.111,394,900
Mar 31, 202517.5417.9817.3217.8417.841,653,600
Mar 28, 202517.9818.2017.5317.8017.801,474,900
Mar 27, 202518.3318.3317.9718.0818.081,238,900
Mar 26, 202518.7619.0018.2418.2818.28805,100
Mar 25, 202518.5818.8418.4618.5418.54958,600
Mar 24, 202518.3718.6118.2718.5418.541,033,500
Mar 21, 202518.1518.3317.8618.0918.098,552,800
Mar 20, 202518.3018.5317.9818.3218.321,188,500
Mar 19, 202518.1118.6518.0018.3718.371,425,800
Mar 18, 202518.2018.2517.7718.1118.111,165,000
Mar 17, 202517.6318.0817.4118.0218.021,577,200
Mar 14, 202517.5517.9017.2817.7217.72928,700
Mar 13, 202517.6517.9617.1117.2617.261,435,500
Mar 12, 202518.0318.0417.4117.5517.551,528,700
Mar 11, 202517.8318.1517.1917.4717.471,447,400
Mar 10, 202517.4618.0617.2817.6217.622,042,500
Mar 7, 202517.2517.9717.1417.7017.701,256,800
Mar 6, 202517.2217.5316.9817.2617.261,310,700
Mar 5, 202517.8217.9017.0217.5317.531,916,300
Mar 4, 202517.9118.2417.2617.8517.851,494,400
Mar 3, 202519.4519.7018.0018.0218.021,723,800
Feb 28, 202519.5019.8319.2019.3819.381,506,900
Feb 27, 202519.1219.7818.8119.5319.531,463,100
Feb 26, 202519.1919.5818.9319.3519.351,696,200
Feb 25, 202520.7320.9619.0419.4219.423,253,100
Feb 24, 202521.0421.1720.4820.6020.601,317,400
Feb 21, 2025 0.25 Dividend
Feb 21, 202521.7821.7820.2920.6320.631,602,500
Feb 20, 202522.0722.3421.7621.8121.561,277,300
Feb 19, 202522.1322.5621.6421.8621.611,298,900
Feb 18, 202521.9022.7421.8122.2221.971,529,400
Feb 14, 202521.2821.9921.2021.8721.621,536,900
Feb 13, 202520.9921.2020.7721.0620.821,024,900
Feb 12, 202521.5121.5320.9020.9920.751,070,100
Feb 11, 202521.9122.2321.5921.7721.521,014,900
Feb 10, 202521.2521.8820.9921.8421.591,135,900
Feb 7, 202521.5621.8720.7421.0520.812,126,200
Feb 6, 202522.4022.4021.4521.7121.462,116,600
Feb 5, 202522.4422.5321.8021.8421.591,564,500
Feb 4, 202522.4622.6121.8722.3922.131,971,800
Feb 3, 202522.7923.0322.1722.2622.005,501,000
Jan 31, 202524.1424.1422.8822.9622.708,121,800
Jan 30, 202525.1525.4424.7125.0224.731,249,500
Jan 29, 202525.0925.2924.5325.0224.73952,300
Jan 28, 202525.0026.8624.6325.0224.732,904,900
Jan 27, 202523.7524.9323.5124.6924.411,930,200
Jan 24, 202524.1024.3723.7223.9223.65727,200
Jan 23, 202523.7524.2323.6423.8923.62480,300
Jan 22, 202523.7924.1523.5723.7023.43792,900
Jan 21, 202524.4624.6023.6924.1123.831,147,300
Jan 17, 202524.7625.3824.1724.2023.922,093,700
Jan 16, 202523.8524.8223.8024.6324.351,459,400
Jan 15, 202523.0324.0922.6923.9323.661,132,700
Jan 14, 202521.9822.7521.9822.7522.49864,300
Jan 13, 202521.3721.8321.3121.6821.431,180,600
Jan 10, 202522.1622.5521.5721.7621.51616,800
Jan 8, 202522.1322.3721.5821.9321.68859,000
Jan 7, 202522.3622.7622.1122.4122.15845,800
Jan 6, 202522.7023.0522.1322.2421.99745,800
Jan 3, 202523.1923.3522.8922.9822.72434,000
Jan 2, 202522.4623.1222.3722.9922.73452,300
Dec 31, 202422.5023.0122.1722.1821.93915,600
Dec 30, 202422.0022.5621.7522.3222.06415,600
Dec 27, 202422.2922.3821.9221.9821.73320,300
Dec 26, 202422.1622.5321.8322.2421.99447,400
Dec 24, 202421.9522.2221.5922.2221.97238,300
Dec 23, 202421.3121.8121.2021.7121.46769,400
Dec 20, 202421.0321.5621.0321.4421.192,035,400
Dec 19, 202421.6922.3921.1821.3321.091,121,500
Dec 18, 202422.5122.9821.2621.4321.181,013,100
Dec 17, 202422.7222.9422.3222.5022.24849,800
Dec 16, 202423.0723.4122.8623.0122.751,007,500
Dec 13, 202422.7523.2322.5723.1622.891,099,900
Dec 12, 202422.8623.1422.2022.6222.36846,900
Dec 11, 202423.4323.6022.5822.8022.541,459,300
Dec 10, 202422.8823.8222.6023.2322.961,196,900
Dec 9, 202422.6223.3222.5122.7022.44650,900
Dec 6, 202423.3423.3522.2822.3722.11991,600
Dec 5, 202423.6224.0723.1223.4123.14973,900
Dec 4, 202424.0024.2423.1923.4723.20997,400
Dec 3, 202423.5724.1923.2924.0123.731,234,600
Dec 2, 202423.6223.7222.8723.4423.171,081,300
Nov 29, 202423.6723.7423.1823.5723.30701,300
Nov 27, 202423.7024.1023.1823.4223.15914,900
Nov 26, 202423.5023.9723.1423.5523.281,780,400
Nov 25, 202424.1424.3423.2823.7223.4513,049,800
Nov 22, 202423.8523.9923.2523.5923.324,675,200
Nov 21, 202421.3721.7321.2121.5121.26419,600
Nov 20, 202421.1821.3120.6121.2120.97586,100
Nov 19, 202420.6921.0620.5620.9220.68401,000
Nov 18, 202420.3021.0720.1320.9320.69645,500
Nov 15, 202420.3720.8819.8219.9519.72729,400
Nov 14, 202421.0421.1620.1320.2520.02981,600
Nov 13, 202421.5521.5520.9321.1220.88637,200
Nov 12, 202421.1521.6721.0121.5021.251,134,700
Nov 11, 202420.7022.1220.5722.0121.761,090,800
Nov 8, 202420.7220.9620.5220.6420.40860,300
Nov 7, 2024 0.24 Dividend
Nov 7, 202420.5220.7920.1920.6020.361,172,500
Nov 6, 202420.9521.6920.8621.4320.952,448,900
Nov 5, 202420.1720.4119.8920.1819.73676,000
Nov 4, 202419.3320.2019.1119.9619.511,205,000
Nov 1, 202419.8719.8919.1419.1618.73885,700
Oct 31, 202419.9720.1219.3319.5719.13761,000
Oct 30, 202420.2520.6519.8219.8419.39730,100
Oct 29, 202420.8822.0620.0820.3719.912,796,500
Oct 28, 202419.6520.1619.6320.0219.57771,300
Oct 25, 202419.8920.2219.6820.0319.581,151,000
Oct 24, 202419.8819.9819.3319.6319.19950,700
Oct 23, 202420.1820.3819.7219.7519.30981,500
Oct 22, 202419.9520.4019.7220.2819.82782,200
Oct 21, 202420.1120.3019.8119.8619.41902,400
Oct 18, 202420.0620.1119.5819.9419.49788,100
Oct 17, 202420.2720.4319.6820.0219.57985,200
Oct 16, 202420.4320.6219.9320.3719.911,115,900
Oct 15, 202419.7320.2519.7219.9819.53674,900
Oct 14, 202420.1720.6019.9920.4019.94663,300
Oct 11, 202420.1720.9120.1720.4519.991,021,900
Oct 10, 202420.7020.8519.4720.5820.123,557,500
Oct 9, 202421.5422.1021.4421.6521.16456,700
Oct 8, 202422.3422.3821.7721.8021.31540,500
Oct 7, 202422.8322.8322.2822.6222.11568,600
Oct 4, 202422.8023.3022.4322.7122.20657,700
Oct 3, 202422.0922.5921.2522.4421.931,028,400
Oct 2, 202422.3722.5822.0122.2921.79558,800
Oct 1, 202421.7022.0321.4721.8921.40526,900
Sep 30, 202421.2621.8121.2321.8021.31610,400
Sep 27, 202421.5321.7721.1621.4120.93718,300
Sep 26, 202422.1722.4421.1221.2820.80929,700
Sep 25, 202422.8823.0022.6222.7122.20641,200
Sep 24, 202423.6823.7223.1023.1222.60457,100
Sep 23, 202422.8123.3022.8123.2322.71599,400
Sep 20, 202422.3523.1222.0122.6622.151,244,400
Sep 19, 202422.3522.4621.9322.2821.78343,900
Sep 18, 202421.7222.3921.5521.7121.22831,500
Sep 17, 202421.4221.9421.4021.7621.27637,800
Sep 16, 202420.8621.3820.6521.3720.89575,400
Sep 13, 202420.4820.9120.3920.6420.17514,400
Sep 12, 202420.0020.3819.8320.1619.71544,900
Sep 11, 202419.9020.0419.3419.8119.36571,400
Sep 10, 202419.9520.2619.3119.9019.451,184,000
Sep 9, 202420.2520.5019.8419.8819.431,186,100
Sep 6, 202420.4421.0420.2220.2219.761,476,500
Sep 5, 202420.3120.4719.8520.4519.991,067,300
Sep 4, 202420.3720.5720.0220.0419.59654,200
Sep 3, 202420.6220.8920.0720.3219.86768,300
Aug 30, 202420.8221.1320.7221.0920.61554,800
Aug 29, 202420.8621.2120.6121.0120.54395,700
Aug 28, 202421.2221.3120.7220.7420.27812,900
Aug 27, 202421.2421.6721.2121.5321.041,062,500
Aug 26, 202421.4021.8021.3321.4420.96670,000
Aug 23, 202420.2621.2220.2021.1020.62505,200
Aug 22, 202420.2720.4019.8619.9519.50573,900
Aug 21, 202420.1120.2819.8720.1719.72549,800
Aug 20, 202420.2620.2819.5119.9919.54783,000
Aug 19, 202420.2420.4420.0320.3119.85313,500
Aug 16, 202420.0620.3219.9620.1419.69362,800
Aug 15, 2024 0.23 Dividend
Aug 15, 202419.6220.3419.5520.1219.67430,900
Aug 14, 202419.7319.7519.4719.5218.86326,100
Aug 13, 202419.8619.8819.3019.5318.86473,100
Aug 12, 202419.5720.1019.5319.8619.18405,700
Aug 9, 202419.9220.0819.5119.5118.85504,500
Aug 8, 202419.1620.0419.1019.9619.28669,900
Aug 7, 202419.9619.9618.9719.1618.51927,100
Aug 6, 202418.4419.5618.0119.1518.501,868,400
Aug 5, 202418.0218.3517.4918.1317.51899,700
Aug 2, 202420.1120.1118.7218.9318.29756,800
Aug 1, 202421.2221.2220.1920.5119.81753,900
Jul 31, 202421.1121.5421.1121.2420.52588,000
Jul 30, 202420.5721.0120.4020.9320.22462,200
Jul 29, 202420.7920.9020.3920.5319.83435,100
Jul 26, 202420.9521.1320.5020.7920.08657,300
Jul 25, 202420.1920.9719.9020.8720.16858,400
Jul 24, 202420.5620.8020.0920.1119.43586,600
Jul 23, 202420.5420.8020.2820.5119.81562,300
Jul 22, 202420.5420.7120.2320.6719.97442,000
Jul 19, 202421.2421.3320.4020.5619.86765,000
Jul 18, 202421.7821.9621.3521.3720.64613,300
Jul 17, 202421.7822.3721.7621.8121.071,030,800
Jul 16, 202421.4322.0521.2821.8521.11869,900
Jul 15, 202421.0321.6320.6721.4920.76654,500
Jul 12, 202421.2521.2820.6920.9920.28505,600
Jul 11, 202420.6921.1220.3521.0020.28533,500
Jul 10, 202419.8820.5819.7120.4719.771,768,800
Jul 9, 202419.9020.0719.7419.8619.18908,700
Jul 8, 202420.4820.6019.9920.1319.44537,900
Jul 5, 202420.2120.5720.2120.4619.761,007,400
Jul 3, 202419.3520.2119.3520.2119.52543,900
Jul 2, 202419.9419.9419.3619.4218.76700,800
Jul 1, 202420.0420.3219.8220.0419.361,022,800
Jun 28, 202420.0520.2019.6319.9319.2510,339,500
Jun 27, 202419.6119.9419.5119.7719.101,345,300
Jun 26, 202419.9719.9719.5419.6318.96785,100
Jun 25, 202420.1420.3119.7920.2019.511,273,000
Jun 24, 202419.6620.0019.4719.9019.221,111,000
Jun 21, 202419.4419.5919.1019.4418.782,630,300
Jun 20, 202419.1919.4018.9619.4018.741,941,800
Jun 18, 202419.6019.9519.0919.0918.441,006,100
Jun 17, 202419.8919.9419.4219.7219.05598,500
Jun 14, 202419.9920.1619.5419.8719.19966,400
Jun 13, 202421.3421.6019.8719.9519.272,145,900
Jun 12, 202421.6022.0121.3521.5720.841,464,800
Jun 11, 202421.1521.2620.8221.0820.362,244,400
Jun 10, 202421.3621.7821.2321.2520.531,639,400
Jun 7, 202421.7521.8420.9021.2320.512,092,200
Jun 6, 202421.9922.2821.8221.8521.11863,500
Jun 5, 202422.1922.3321.9422.1021.35608,600
Jun 4, 202422.7022.8420.7321.9921.242,601,000
Jun 3, 202424.4024.4022.7422.9822.20970,600
May 31, 202424.1024.5023.9224.2223.401,433,700
May 30, 202423.1824.0923.0924.0523.23588,100
May 29, 202423.7623.9623.2523.3022.51703,900
May 28, 202423.9624.4223.9224.0023.181,354,200
May 24, 202424.2724.2823.6723.8323.02616,600
May 23, 202424.0124.0423.6423.8823.07761,800
May 22, 202424.6024.6023.6223.7322.92646,800
May 21, 202424.5524.9324.0024.6223.781,350,900
May 20, 202423.7824.6623.6024.6023.761,231,500
May 17, 202423.3423.8023.1223.5322.73604,300
May 16, 202423.2823.3222.9723.1522.36559,800
May 15, 2024 0.22 Dividend
May 15, 202423.2423.2422.7523.0822.29731,600
May 14, 202422.5823.3922.5823.3622.35510,300
May 13, 202422.7122.9022.3722.5821.61426,200
May 10, 202423.0123.1222.6322.7221.74670,200
May 9, 202422.7923.1422.6722.9922.00752,500
May 8, 202422.5022.7422.3122.6821.70687,300
May 7, 202422.4022.8322.1522.5021.53835,400
May 6, 202420.5323.9520.2522.9221.931,490,300
May 3, 202421.9222.1021.6621.9721.02601,100
May 2, 202422.2222.4221.9121.9420.99518,300
May 1, 202422.3422.4321.7421.9721.02489,600
Apr 30, 202423.2323.2322.1722.2121.25432,100
Apr 29, 202423.3623.7023.3023.3222.31390,700
Apr 26, 202423.2023.7722.8823.4322.42643,000
Apr 25, 202422.4023.3222.1523.1622.16554,200
Apr 24, 202422.4723.0222.2522.4721.50740,900
Apr 23, 202422.2322.6022.0222.6021.62458,900
Apr 22, 202422.1322.4521.8522.2721.31433,000
Apr 19, 202421.8022.3121.6622.2921.33796,100
Apr 18, 202421.9322.2521.8221.9220.97349,000
Apr 17, 202422.1322.4221.9421.9721.02444,900
Apr 16, 202422.0322.4421.8222.1721.21707,200
Apr 15, 202423.4423.5522.0522.0821.131,383,600
Apr 12, 202423.9624.0323.4123.4422.43646,700
Apr 11, 202423.9523.9523.5023.7622.73468,800
Apr 10, 202423.4524.0023.4023.8422.81486,100
Apr 9, 202423.5923.8823.5623.8222.79342,900
Apr 8, 202423.4023.7023.3623.5222.51612,400
Apr 5, 202423.0023.5323.0023.4022.39780,700
Apr 4, 202422.7223.2022.6623.0022.01970,900
Apr 3, 202422.8123.0222.5322.8321.84977,500
Apr 2, 202422.6022.8022.4322.6821.701,108,200

Related Tickers

ACDC ProFrac Holding Corp.
8.03
+5.80%
 
SLB Schlumberger Limited
42.20
+0.96%
 
SND Smart Sand, Inc.
2.5000
-3.47%
 
PUMP ProPetro Holding Corp.
7.54
+2.59%
 
WHD Cactus, Inc.
46.33
+1.09%
 
AROC Archrock, Inc.
26.47
+0.88%
 
XPRO Expro Group Holdings N.V.
9.94
0.00%
 
LBRT Liberty Energy Inc.
15.85
+0.13%
 
TDW Tidewater Inc.
42.96
+1.63%
 
HLX Helix Energy Solutions Group, Inc.
8.48
+2.05%