NYSE - Delayed Quote • USD
Atlas Energy Solutions Inc. (AESI)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:55 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 23.34 | 23.80 | 23.12 | 23.53 | 23.53 | 603,800 |
May 16, 2024 | 23.28 | 23.32 | 22.97 | 23.15 | 23.15 | 559,800 |
May 15, 2024 | 0.22 Dividend | |||||
May 15, 2024 | 23.24 | 23.24 | 22.75 | 23.08 | 23.08 | 731,600 |
May 14, 2024 | 22.58 | 23.39 | 22.58 | 23.36 | 23.14 | 510,300 |
May 13, 2024 | 22.71 | 22.90 | 22.37 | 22.58 | 22.37 | 426,200 |
May 10, 2024 | 23.01 | 23.12 | 22.63 | 22.72 | 22.51 | 670,200 |
May 9, 2024 | 22.79 | 23.14 | 22.67 | 22.99 | 22.77 | 752,500 |
May 8, 2024 | 22.50 | 22.74 | 22.31 | 22.68 | 22.47 | 687,300 |
May 7, 2024 | 22.40 | 22.83 | 22.15 | 22.50 | 22.29 | 835,400 |
May 6, 2024 | 20.53 | 23.95 | 20.25 | 22.92 | 22.70 | 1,490,300 |
May 3, 2024 | 21.92 | 22.10 | 21.66 | 21.97 | 21.76 | 601,100 |
May 2, 2024 | 22.22 | 22.42 | 21.91 | 21.94 | 21.73 | 518,300 |
May 1, 2024 | 22.34 | 22.43 | 21.74 | 21.97 | 21.76 | 489,600 |
Apr 30, 2024 | 23.23 | 23.23 | 22.17 | 22.21 | 22.00 | 432,100 |
Apr 29, 2024 | 23.36 | 23.70 | 23.30 | 23.32 | 23.10 | 390,700 |
Apr 26, 2024 | 23.20 | 23.77 | 22.88 | 23.43 | 23.21 | 643,000 |
Apr 25, 2024 | 22.40 | 23.32 | 22.15 | 23.16 | 22.94 | 554,200 |
Apr 24, 2024 | 22.47 | 23.02 | 22.25 | 22.47 | 22.26 | 740,900 |
Apr 23, 2024 | 22.23 | 22.60 | 22.02 | 22.60 | 22.39 | 458,900 |
Apr 22, 2024 | 22.13 | 22.45 | 21.85 | 22.27 | 22.06 | 433,000 |
Apr 19, 2024 | 21.80 | 22.31 | 21.66 | 22.29 | 22.08 | 796,100 |
Apr 18, 2024 | 21.93 | 22.25 | 21.82 | 21.92 | 21.71 | 349,000 |
Apr 17, 2024 | 22.13 | 22.42 | 21.94 | 21.97 | 21.76 | 444,900 |
Apr 16, 2024 | 22.03 | 22.44 | 21.82 | 22.17 | 21.96 | 707,200 |
Apr 15, 2024 | 23.44 | 23.55 | 22.05 | 22.08 | 21.87 | 1,383,600 |
Apr 12, 2024 | 23.96 | 24.03 | 23.41 | 23.44 | 23.22 | 646,700 |
Apr 11, 2024 | 23.95 | 23.95 | 23.50 | 23.76 | 23.54 | 468,800 |
Apr 10, 2024 | 23.45 | 24.00 | 23.40 | 23.84 | 23.62 | 486,100 |
Apr 9, 2024 | 23.59 | 23.88 | 23.56 | 23.82 | 23.60 | 342,900 |
Apr 8, 2024 | 23.40 | 23.70 | 23.36 | 23.52 | 23.30 | 612,400 |
Apr 5, 2024 | 23.00 | 23.53 | 23.00 | 23.40 | 23.18 | 780,700 |
Apr 4, 2024 | 22.72 | 23.20 | 22.66 | 23.00 | 22.78 | 970,900 |
Apr 3, 2024 | 22.81 | 23.02 | 22.53 | 22.83 | 22.61 | 977,500 |
Apr 2, 2024 | 22.60 | 22.80 | 22.43 | 22.68 | 22.47 | 1,108,200 |
Apr 1, 2024 | 22.72 | 22.95 | 22.36 | 22.64 | 22.43 | 763,600 |
Mar 28, 2024 | 22.58 | 22.83 | 22.46 | 22.62 | 22.41 | 436,600 |
Mar 27, 2024 | 22.14 | 22.49 | 22.09 | 22.49 | 22.28 | 457,700 |
Mar 26, 2024 | 22.48 | 22.48 | 22.03 | 22.19 | 21.98 | 1,077,700 |
Mar 25, 2024 | 22.67 | 22.74 | 22.17 | 22.37 | 22.16 | 335,900 |
Mar 22, 2024 | 22.61 | 22.66 | 22.34 | 22.37 | 22.16 | 370,900 |
Mar 21, 2024 | 22.48 | 22.55 | 22.27 | 22.45 | 22.24 | 753,900 |
Mar 20, 2024 | 21.97 | 22.51 | 21.66 | 22.34 | 22.13 | 653,000 |
Mar 19, 2024 | 21.80 | 22.04 | 21.69 | 21.84 | 21.63 | 583,700 |
Mar 18, 2024 | 21.77 | 21.89 | 21.25 | 21.71 | 21.51 | 717,700 |
Mar 15, 2024 | 22.00 | 22.74 | 21.81 | 21.93 | 21.72 | 5,766,500 |
Mar 14, 2024 | 21.47 | 22.16 | 21.47 | 22.00 | 21.79 | 1,451,700 |
Mar 13, 2024 | 21.19 | 21.69 | 21.17 | 21.41 | 21.21 | 937,500 |
Mar 12, 2024 | 20.94 | 21.31 | 20.78 | 21.12 | 20.92 | 1,026,400 |
Mar 11, 2024 | 20.53 | 21.19 | 20.40 | 20.97 | 20.77 | 1,811,500 |
Mar 8, 2024 | 20.00 | 20.22 | 19.75 | 20.17 | 19.98 | 748,600 |
Mar 7, 2024 | 20.38 | 20.65 | 20.00 | 20.03 | 19.84 | 1,311,600 |
Mar 6, 2024 | 20.41 | 20.41 | 19.63 | 20.38 | 20.19 | 915,000 |
Mar 5, 2024 | 19.70 | 20.54 | 19.47 | 20.25 | 20.06 | 1,290,200 |
Mar 4, 2024 | 19.34 | 19.42 | 18.98 | 19.36 | 19.18 | 740,200 |
Mar 1, 2024 | 19.14 | 19.96 | 19.12 | 19.33 | 19.15 | 792,400 |
Feb 29, 2024 | 19.50 | 19.63 | 18.28 | 18.86 | 18.68 | 1,359,400 |
Feb 28, 2024 | 20.10 | 20.10 | 19.08 | 19.30 | 19.12 | 752,100 |
Feb 27, 2024 | 18.32 | 20.87 | 18.20 | 19.81 | 19.62 | 2,408,100 |
Feb 26, 2024 | 18.21 | 18.44 | 18.09 | 18.33 | 18.16 | 561,200 |
Feb 23, 2024 | 18.31 | 18.54 | 18.06 | 18.32 | 18.15 | 760,500 |
Feb 22, 2024 | 18.32 | 18.61 | 18.21 | 18.35 | 18.18 | 707,000 |
Feb 21, 2024 | 0.21 Dividend | |||||
Feb 21, 2024 | 18.47 | 18.68 | 18.26 | 18.32 | 18.15 | 712,200 |
Feb 20, 2024 | 17.97 | 18.44 | 17.74 | 18.35 | 17.97 | 986,900 |
Feb 16, 2024 | 17.81 | 18.05 | 17.59 | 17.97 | 17.60 | 563,400 |
Feb 15, 2024 | 17.41 | 17.90 | 17.39 | 17.77 | 17.40 | 601,000 |
Feb 14, 2024 | 17.56 | 17.62 | 17.19 | 17.45 | 17.09 | 666,200 |
Feb 13, 2024 | 17.63 | 17.64 | 17.24 | 17.47 | 17.11 | 442,800 |
Feb 12, 2024 | 17.62 | 18.03 | 17.62 | 17.80 | 17.43 | 428,700 |
Feb 9, 2024 | 17.48 | 17.83 | 17.45 | 17.62 | 17.25 | 346,100 |
Feb 8, 2024 | 17.10 | 17.42 | 17.08 | 17.28 | 16.92 | 281,700 |
Feb 7, 2024 | 17.26 | 17.33 | 16.78 | 17.10 | 16.75 | 337,400 |
Feb 6, 2024 | 16.95 | 17.59 | 16.91 | 17.32 | 16.96 | 352,600 |
Feb 5, 2024 | 16.71 | 16.96 | 16.42 | 16.88 | 16.53 | 360,300 |
Feb 2, 2024 | 17.47 | 17.47 | 16.72 | 16.82 | 16.47 | 460,400 |
Feb 1, 2024 | 17.54 | 17.76 | 17.26 | 17.55 | 17.19 | 555,300 |
Jan 31, 2024 | 17.91 | 17.92 | 17.36 | 17.37 | 17.01 | 395,400 |
Jan 30, 2024 | 17.49 | 17.84 | 17.03 | 17.73 | 17.36 | 431,800 |
Jan 29, 2024 | 17.41 | 17.57 | 17.15 | 17.57 | 17.21 | 376,800 |
Jan 26, 2024 | 17.22 | 17.45 | 17.12 | 17.44 | 17.08 | 299,300 |
Jan 25, 2024 | 16.92 | 17.35 | 16.80 | 17.27 | 16.91 | 562,600 |
Jan 24, 2024 | 17.11 | 17.19 | 16.67 | 16.82 | 16.47 | 563,800 |
Jan 23, 2024 | 17.10 | 17.38 | 16.97 | 16.97 | 16.62 | 824,100 |
Jan 22, 2024 | 16.37 | 17.23 | 16.15 | 17.13 | 16.77 | 992,200 |
Jan 19, 2024 | 16.81 | 16.86 | 16.25 | 16.36 | 16.02 | 743,800 |
Jan 18, 2024 | 16.59 | 16.95 | 16.57 | 16.78 | 16.43 | 602,200 |
Jan 17, 2024 | 15.74 | 16.73 | 15.55 | 16.58 | 16.24 | 974,000 |
Jan 16, 2024 | 16.17 | 16.28 | 15.67 | 15.83 | 15.50 | 516,100 |
Jan 12, 2024 | 16.47 | 16.54 | 16.13 | 16.25 | 15.91 | 397,500 |
Jan 11, 2024 | 15.96 | 16.22 | 15.83 | 16.22 | 15.88 | 1,086,700 |
Jan 10, 2024 | 16.15 | 16.37 | 15.72 | 15.78 | 15.45 | 903,800 |
Jan 9, 2024 | 16.50 | 16.50 | 16.07 | 16.20 | 15.86 | 597,100 |
Jan 8, 2024 | 16.56 | 16.56 | 15.96 | 16.49 | 16.15 | 473,900 |
Jan 5, 2024 | 16.55 | 16.76 | 16.41 | 16.73 | 16.38 | 421,900 |
Jan 4, 2024 | 17.15 | 17.15 | 16.50 | 16.53 | 16.19 | 561,300 |
Jan 3, 2024 | 16.52 | 17.29 | 16.46 | 17.09 | 16.74 | 721,700 |
Jan 2, 2024 | 17.25 | 17.80 | 16.48 | 16.58 | 16.24 | 543,700 |
Dec 29, 2023 | 17.22 | 17.39 | 17.03 | 17.22 | 16.86 | 517,800 |
Dec 28, 2023 | 17.92 | 18.01 | 17.18 | 17.24 | 16.88 | 484,500 |
Dec 27, 2023 | 17.66 | 18.02 | 17.66 | 17.92 | 17.55 | 950,100 |
Dec 26, 2023 | 17.33 | 17.80 | 17.09 | 17.74 | 17.37 | 804,700 |
Dec 22, 2023 | 16.83 | 17.22 | 16.83 | 17.04 | 16.69 | 524,300 |
Dec 21, 2023 | 17.01 | 17.01 | 16.60 | 16.76 | 16.41 | 530,500 |
Dec 20, 2023 | 17.65 | 17.89 | 16.74 | 16.78 | 16.43 | 596,700 |
Dec 19, 2023 | 17.51 | 17.75 | 17.44 | 17.69 | 17.32 | 996,000 |
Dec 18, 2023 | 17.75 | 17.75 | 17.14 | 17.46 | 17.10 | 1,158,800 |
Dec 15, 2023 | 17.69 | 17.96 | 17.49 | 17.51 | 17.15 | 4,229,300 |
Dec 14, 2023 | 17.00 | 17.63 | 17.00 | 17.49 | 17.13 | 1,855,000 |
Dec 13, 2023 | 16.91 | 17.01 | 16.44 | 16.75 | 16.40 | 1,781,900 |
Dec 12, 2023 | 16.80 | 16.84 | 16.37 | 16.78 | 16.43 | 935,800 |
Dec 11, 2023 | 17.09 | 17.40 | 16.89 | 16.91 | 16.56 | 799,000 |
Dec 8, 2023 | 17.06 | 17.23 | 16.90 | 16.94 | 16.59 | 611,400 |
Dec 7, 2023 | 17.14 | 17.41 | 16.74 | 16.76 | 16.41 | 1,039,700 |
Dec 6, 2023 | 17.57 | 17.69 | 17.11 | 17.12 | 16.76 | 809,100 |
Dec 5, 2023 | 17.71 | 17.83 | 17.50 | 17.52 | 17.16 | 581,000 |
Dec 4, 2023 | 17.87 | 18.06 | 17.58 | 17.80 | 17.43 | 880,200 |
Dec 1, 2023 | 17.07 | 17.78 | 16.96 | 17.75 | 17.38 | 829,100 |
Nov 30, 2023 | 16.87 | 17.29 | 16.82 | 17.06 | 16.71 | 948,300 |
Nov 29, 2023 | 17.27 | 17.27 | 16.72 | 16.87 | 16.52 | 473,900 |
Nov 28, 2023 | 17.00 | 17.08 | 16.68 | 16.99 | 16.64 | 514,500 |
Nov 27, 2023 | 17.10 | 17.20 | 17.00 | 17.01 | 16.66 | 377,500 |
Nov 24, 2023 | 17.03 | 17.40 | 17.03 | 17.29 | 16.93 | 222,200 |
Nov 22, 2023 | 16.97 | 17.28 | 16.73 | 17.08 | 16.73 | 428,100 |
Nov 21, 2023 | 16.93 | 17.39 | 16.70 | 17.21 | 16.85 | 404,700 |
Nov 20, 2023 | 17.19 | 17.45 | 17.03 | 17.10 | 16.75 | 353,200 |
Nov 17, 2023 | 16.64 | 17.18 | 16.64 | 17.07 | 16.72 | 770,100 |
Nov 16, 2023 | 17.13 | 17.18 | 16.29 | 16.47 | 16.13 | 1,065,200 |
Nov 15, 2023 | 17.88 | 18.10 | 17.18 | 17.24 | 16.88 | 343,200 |
Nov 14, 2023 | 17.81 | 17.89 | 17.48 | 17.87 | 17.50 | 387,700 |
Nov 13, 2023 | 17.57 | 17.79 | 17.40 | 17.49 | 17.13 | 255,400 |
Nov 10, 2023 | 17.22 | 17.62 | 17.19 | 17.57 | 17.21 | 302,800 |
Nov 9, 2023 | 17.13 | 17.42 | 17.08 | 17.17 | 16.81 | 373,500 |
Nov 8, 2023 | 0.20 Dividend | |||||
Nov 8, 2023 | 18.01 | 18.09 | 17.05 | 17.10 | 16.75 | 770,500 |
Nov 7, 2023 | 18.70 | 18.90 | 18.22 | 18.23 | 17.66 | 574,600 |
Nov 6, 2023 | 19.05 | 19.25 | 18.60 | 18.96 | 18.36 | 423,300 |
Nov 3, 2023 | 19.00 | 19.21 | 18.81 | 18.96 | 18.36 | 274,800 |
Nov 2, 2023 | 18.46 | 18.81 | 18.11 | 18.80 | 18.21 | 584,300 |
Nov 1, 2023 | 18.31 | 18.76 | 17.86 | 18.40 | 17.82 | 741,700 |
Oct 31, 2023 | 18.44 | 18.67 | 17.49 | 18.21 | 17.64 | 1,283,700 |
Oct 30, 2023 | 19.10 | 19.31 | 18.86 | 19.29 | 18.68 | 541,800 |
Oct 27, 2023 | 19.05 | 19.31 | 18.74 | 18.94 | 18.34 | 371,300 |
Oct 26, 2023 | 19.12 | 19.33 | 18.74 | 19.08 | 18.48 | 505,000 |
Oct 25, 2023 | 19.94 | 20.05 | 19.13 | 19.33 | 18.72 | 461,900 |
Oct 24, 2023 | 19.95 | 20.13 | 19.71 | 20.00 | 19.37 | 463,900 |
Oct 23, 2023 | 19.76 | 20.00 | 19.64 | 19.75 | 19.13 | 353,200 |
Oct 20, 2023 | 20.01 | 20.37 | 19.72 | 20.02 | 19.39 | 479,600 |
Oct 19, 2023 | 20.00 | 20.17 | 19.58 | 20.01 | 19.38 | 415,700 |
Oct 18, 2023 | 20.59 | 20.80 | 20.06 | 20.11 | 19.48 | 567,300 |
Oct 17, 2023 | 20.16 | 20.70 | 20.16 | 20.44 | 19.80 | 654,600 |
Oct 16, 2023 | 20.25 | 20.66 | 20.03 | 20.19 | 19.55 | 535,100 |
Oct 13, 2023 | 20.00 | 20.31 | 19.83 | 20.25 | 19.61 | 957,400 |
Oct 12, 2023 | 20.84 | 20.84 | 19.77 | 19.94 | 19.31 | 988,000 |
Oct 11, 2023 | 20.80 | 21.29 | 20.55 | 20.77 | 20.12 | 942,000 |
Oct 10, 2023 | 21.33 | 21.48 | 20.72 | 20.97 | 20.31 | 794,600 |
Oct 9, 2023 | 21.87 | 22.13 | 21.36 | 21.48 | 20.80 | 900,000 |
Oct 6, 2023 | 21.09 | 21.31 | 20.75 | 21.31 | 20.64 | 404,700 |
Oct 5, 2023 | 20.91 | 21.43 | 20.70 | 21.00 | 20.34 | 663,200 |
Oct 4, 2023 | 22.02 | 22.02 | 21.02 | 21.05 | 20.39 | 620,000 |
Oct 3, 2023 | 22.00 | 22.04 | 21.61 | 22.00 | 21.31 | 344,400 |
Oct 2, 2023 | 22.31 | 22.46 | 21.45 | 22.13 | 21.43 | 662,800 |
Sep 29, 2023 | 22.84 | 23.00 | 22.03 | 22.23 | 21.53 | 601,400 |
Sep 28, 2023 | 23.66 | 24.05 | 23.01 | 23.07 | 22.34 | 834,400 |
Sep 27, 2023 | 24.50 | 24.69 | 23.41 | 23.51 | 22.77 | 1,079,200 |
Sep 26, 2023 | 23.66 | 24.35 | 23.50 | 24.17 | 23.41 | 902,700 |
Sep 25, 2023 | 23.29 | 24.05 | 23.10 | 23.76 | 23.01 | 672,500 |
Sep 22, 2023 | 22.60 | 23.65 | 22.33 | 23.38 | 22.64 | 334,900 |
Sep 21, 2023 | 23.73 | 23.73 | 22.68 | 22.68 | 21.97 | 405,900 |
Sep 20, 2023 | 22.99 | 24.10 | 22.86 | 23.64 | 22.90 | 505,200 |
Sep 19, 2023 | 23.08 | 23.56 | 23.00 | 23.13 | 22.40 | 280,900 |
Sep 18, 2023 | 23.18 | 23.36 | 22.91 | 23.07 | 22.34 | 236,100 |
Sep 15, 2023 | 23.25 | 23.69 | 22.88 | 23.04 | 22.31 | 508,200 |
Sep 14, 2023 | 23.61 | 23.90 | 23.25 | 23.43 | 22.69 | 215,300 |
Sep 13, 2023 | 23.91 | 23.95 | 22.86 | 23.29 | 22.56 | 394,100 |
Sep 12, 2023 | 23.38 | 24.10 | 23.24 | 23.81 | 23.06 | 446,700 |
Sep 11, 2023 | 23.64 | 23.71 | 22.86 | 23.07 | 22.34 | 404,700 |
Sep 8, 2023 | 23.39 | 24.07 | 23.20 | 23.32 | 22.59 | 871,200 |
Sep 7, 2023 | 22.30 | 23.47 | 22.22 | 23.25 | 22.52 | 958,900 |
Sep 6, 2023 | 22.00 | 22.65 | 22.00 | 22.64 | 21.93 | 353,700 |
Sep 5, 2023 | 22.50 | 23.10 | 22.02 | 22.16 | 21.46 | 942,600 |
Sep 1, 2023 | 21.15 | 22.58 | 21.15 | 22.30 | 21.60 | 722,700 |
Aug 31, 2023 | 21.56 | 21.56 | 21.11 | 21.29 | 20.62 | 638,000 |
Aug 30, 2023 | 21.30 | 21.75 | 21.06 | 21.43 | 20.76 | 273,100 |
Aug 29, 2023 | 21.65 | 21.67 | 21.05 | 21.16 | 20.49 | 362,900 |
Aug 28, 2023 | 21.17 | 21.78 | 21.06 | 21.50 | 20.82 | 350,300 |
Aug 25, 2023 | 21.76 | 21.88 | 20.62 | 21.03 | 20.37 | 541,900 |
Aug 24, 2023 | 21.98 | 22.31 | 21.81 | 21.85 | 21.16 | 406,000 |
Aug 23, 2023 | 22.36 | 22.50 | 21.81 | 22.09 | 21.39 | 421,300 |
Aug 22, 2023 | 22.17 | 22.31 | 21.92 | 22.20 | 21.50 | 456,200 |
Aug 21, 2023 | 22.31 | 22.38 | 21.75 | 22.00 | 21.31 | 370,400 |
Aug 18, 2023 | 21.54 | 22.39 | 21.10 | 22.09 | 21.39 | 607,900 |
Aug 17, 2023 | 21.43 | 22.05 | 21.43 | 21.76 | 21.07 | 583,900 |
Aug 16, 2023 | 21.33 | 21.48 | 20.94 | 21.35 | 20.68 | 334,300 |
Aug 15, 2023 | 21.65 | 22.10 | 20.90 | 20.95 | 20.29 | 735,700 |
Aug 14, 2023 | 20.71 | 22.06 | 20.55 | 21.79 | 21.10 | 1,494,000 |
Aug 11, 2023 | 20.20 | 20.49 | 20.20 | 20.44 | 19.80 | 185,500 |
Aug 10, 2023 | 20.29 | 20.66 | 20.17 | 20.24 | 19.60 | 304,400 |
Aug 9, 2023 | 0.20 Dividend | |||||
Aug 9, 2023 | 20.76 | 20.98 | 20.23 | 20.31 | 19.67 | 386,300 |
Aug 8, 2023 | 20.60 | 20.87 | 20.21 | 20.85 | 20.00 | 192,600 |
Aug 7, 2023 | 21.15 | 21.42 | 20.78 | 20.91 | 20.06 | 275,800 |
Aug 4, 2023 | 21.55 | 21.55 | 20.60 | 20.92 | 20.07 | 386,000 |
Aug 3, 2023 | 20.77 | 21.38 | 20.56 | 20.98 | 20.12 | 227,500 |
Aug 2, 2023 | 21.50 | 21.78 | 20.02 | 20.86 | 20.01 | 582,400 |
Aug 1, 2023 | 20.75 | 21.50 | 20.01 | 21.40 | 20.53 | 1,055,400 |
Jul 31, 2023 | 19.56 | 20.00 | 19.26 | 19.75 | 18.94 | 387,200 |
Jul 28, 2023 | 19.03 | 19.63 | 19.03 | 19.52 | 18.72 | 174,700 |
Jul 27, 2023 | 19.85 | 19.97 | 18.70 | 19.19 | 18.41 | 290,800 |
Jul 26, 2023 | 19.79 | 19.95 | 19.57 | 19.66 | 18.86 | 219,700 |
Jul 25, 2023 | 19.91 | 20.20 | 19.48 | 19.79 | 18.98 | 569,600 |
Jul 24, 2023 | 18.70 | 19.73 | 18.65 | 19.42 | 18.63 | 788,800 |
Jul 21, 2023 | 18.64 | 18.80 | 18.44 | 18.52 | 17.76 | 312,300 |
Jul 20, 2023 | 17.99 | 18.63 | 17.78 | 18.56 | 17.80 | 326,700 |
Jul 19, 2023 | 17.34 | 18.02 | 17.33 | 17.91 | 17.18 | 268,900 |
Jul 18, 2023 | 17.05 | 17.78 | 17.01 | 17.43 | 16.72 | 275,500 |
Jul 17, 2023 | 17.40 | 17.54 | 17.05 | 17.15 | 16.45 | 287,300 |
Jul 14, 2023 | 17.82 | 17.82 | 17.52 | 17.61 | 16.89 | 165,100 |
Jul 13, 2023 | 17.70 | 17.89 | 17.63 | 17.79 | 17.06 | 144,700 |
Jul 12, 2023 | 18.11 | 18.17 | 17.62 | 17.69 | 16.97 | 179,700 |
Jul 11, 2023 | 17.83 | 17.90 | 17.58 | 17.85 | 17.12 | 159,100 |
Jul 10, 2023 | 17.91 | 18.13 | 17.52 | 17.75 | 17.03 | 207,500 |
Jul 7, 2023 | 17.30 | 18.35 | 17.30 | 17.98 | 17.25 | 335,800 |
Jul 6, 2023 | 17.11 | 17.36 | 16.89 | 17.26 | 16.56 | 188,500 |
Jul 5, 2023 | 17.19 | 17.54 | 17.05 | 17.34 | 16.63 | 191,900 |
Jul 3, 2023 | 17.34 | 17.49 | 17.18 | 17.18 | 16.48 | 218,400 |
Jun 30, 2023 | 17.98 | 17.98 | 17.30 | 17.36 | 16.65 | 348,700 |
Jun 29, 2023 | 16.97 | 17.88 | 16.89 | 17.85 | 17.12 | 306,800 |
Jun 28, 2023 | 16.71 | 17.04 | 16.31 | 17.04 | 16.34 | 370,100 |
Jun 27, 2023 | 16.80 | 16.99 | 16.46 | 16.70 | 16.02 | 311,500 |
Jun 26, 2023 | 16.18 | 17.09 | 16.18 | 16.78 | 16.10 | 378,900 |
Jun 23, 2023 | 16.80 | 16.84 | 16.05 | 16.25 | 15.59 | 2,541,200 |
Jun 22, 2023 | 17.59 | 17.67 | 17.00 | 17.03 | 16.34 | 253,400 |
Jun 21, 2023 | 17.49 | 17.96 | 17.36 | 17.53 | 16.81 | 390,800 |
Jun 20, 2023 | 17.73 | 17.73 | 17.21 | 17.58 | 16.86 | 283,500 |
Jun 16, 2023 | 17.38 | 17.92 | 17.38 | 17.91 | 17.18 | 1,149,000 |
Jun 15, 2023 | 17.30 | 17.62 | 17.25 | 17.39 | 16.68 | 184,200 |
Jun 14, 2023 | 17.43 | 17.60 | 17.23 | 17.42 | 16.71 | 224,400 |
Jun 13, 2023 | 17.33 | 17.76 | 17.22 | 17.34 | 16.63 | 127,100 |
Jun 12, 2023 | 17.41 | 17.79 | 17.25 | 17.29 | 16.58 | 129,200 |
Jun 9, 2023 | 17.86 | 18.07 | 17.57 | 17.58 | 16.86 | 81,500 |
Jun 8, 2023 | 18.04 | 18.22 | 17.87 | 18.01 | 17.28 | 146,400 |
Jun 7, 2023 | 17.78 | 18.27 | 17.75 | 18.04 | 17.30 | 173,200 |
Jun 6, 2023 | 16.80 | 17.91 | 16.78 | 17.70 | 16.98 | 186,900 |
Jun 5, 2023 | 17.34 | 17.34 | 16.68 | 16.97 | 16.28 | 289,200 |
Jun 2, 2023 | 16.50 | 17.33 | 16.36 | 17.06 | 16.36 | 301,600 |
Jun 1, 2023 | 15.66 | 16.36 | 15.31 | 16.20 | 15.54 | 373,400 |
May 31, 2023 | 15.28 | 15.87 | 15.28 | 15.62 | 14.98 | 318,200 |
May 30, 2023 | 16.07 | 16.15 | 15.44 | 15.61 | 14.97 | 300,900 |
May 26, 2023 | 16.85 | 16.98 | 15.95 | 16.29 | 15.63 | 234,500 |
May 25, 2023 | 17.05 | 17.19 | 16.85 | 16.98 | 16.29 | 147,400 |
May 24, 2023 | 17.68 | 17.80 | 17.20 | 17.28 | 16.58 | 155,800 |
May 23, 2023 | 17.80 | 18.07 | 17.70 | 17.73 | 17.01 | 107,300 |
May 22, 2023 | 17.65 | 17.86 | 17.59 | 17.68 | 16.96 | 164,300 |
May 19, 2023 | 17.51 | 17.86 | 17.47 | 17.72 | 17.00 | 177,000 |
May 18, 2023 | 17.22 | 17.59 | 17.00 | 17.54 | 16.82 | 125,300 |
Related Tickers
KGS Kodiak Gas Services, Inc.
28.49
+0.64%
ACDC ProFrac Holding Corp.
9.01
+5.38%
AROC Archrock, Inc.
20.60
+1.13%
NR Newpark Resources, Inc.
7.63
-1.68%
FTI TechnipFMC plc
26.49
+0.08%
LBRT Liberty Energy Inc.
23.68
+2.96%
TTI TETRA Technologies, Inc.
4.2100
+3.69%
RES RPC, Inc.
6.98
+1.16%
OII Oceaneering International, Inc.
23.72
+0.81%
WHD Cactus, Inc.
51.96
+1.66%