Atlas Energy Solutions Inc.AESINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $11.32 | $11.85 | $11.25 | $11.77 | 2.43M |
| 1/30/2026 | $11.60 | $11.99 | $11.38 | $11.67 | 2.61M |
| 1/29/2026 | $11.88 | $12.42 | $11.64 | $11.83 | 4.39M |
| 1/28/2026 | $11.83 | $11.95 | $11.29 | $11.68 | 2.79M |
| 1/27/2026 | $11.39 | $11.78 | $11.32 | $11.61 | 2.32M |
| 1/26/2026 | $11.96 | $12.05 | $11.38 | $11.50 | 3.89M |
| 1/23/2026 | $12.13 | $12.40 | $11.86 | $11.92 | 1.65M |
| 1/22/2026 | $11.61 | $12.14 | $11.61 | $11.82 | 3.37M |
| 1/21/2026 | $11.43 | $11.94 | $11.37 | $11.59 | 1.84M |
| 1/20/2026 | $11.07 | $11.22 | $10.80 | $11.18 | 1.89M |
| 1/16/2026 | $11.00 | $11.11 | $10.75 | $11.05 | 1.91M |
| 1/15/2026 | $10.48 | $11.08 | $10.28 | $10.93 | 1.58M |
| 1/14/2026 | $10.82 | $11.23 | $10.62 | $10.68 | 2.32M |
| 1/13/2026 | $10.80 | $10.98 | $10.67 | $10.71 | 1.60M |
| 1/12/2026 | $10.45 | $10.80 | $10.29 | $10.73 | 2.26M |
| 1/9/2026 | $10.36 | $10.43 | $10.05 | $10.36 | 1.85M |
| 1/8/2026 | $9.80 | $10.60 | $9.80 | $10.30 | 2.53M |
| 1/7/2026 | $10.08 | $10.12 | $9.78 | $9.81 | 1.76M |
| 1/6/2026 | $9.87 | $10.08 | $9.57 | $10.01 | 2.61M |
| 1/5/2026 | $10.00 | $10.35 | $9.20 | $9.78 | 2.99M |
| 1/2/2026 | $9.63 | $9.82 | $9.20 | $9.72 | 3.26M |
| 12/31/2025 | $9.55 | $9.67 | $9.36 | $9.42 | 2.57M |
| 12/30/2025 | $9.52 | $9.80 | $9.46 | $9.63 | 2.74M |
| 12/29/2025 | $9.46 | $9.75 | $9.44 | $9.54 | 2.17M |
| 12/26/2025 | $9.53 | $9.59 | $9.32 | $9.42 | 1.20M |
| 12/24/2025 | $9.70 | $9.76 | $9.54 | $9.60 | 744,008 |
| 12/23/2025 | $9.30 | $9.81 | $9.22 | $9.78 | 2.38M |
| 12/22/2025 | $9.38 | $9.54 | $9.19 | $9.31 | 2.98M |
| 12/19/2025 | $9.43 | $9.67 | $9.17 | $9.21 | 6.08M |
| 12/18/2025 | $9.79 | $9.85 | $9.37 | $9.38 | 1.51M |
| 12/17/2025 | $9.80 | $10.08 | $9.54 | $9.69 | 2.31M |
| 12/16/2025 | $9.76 | $9.99 | $9.51 | $9.75 | 2.92M |
| 12/15/2025 | $10.07 | $10.07 | $9.74 | $10.04 | 1.55M |
| 12/12/2025 | $10.61 | $10.69 | $9.96 | $10.09 | 1.73M |
| 12/11/2025 | $10.28 | $10.60 | $10.20 | $10.45 | 2.55M |
| 12/10/2025 | $10.10 | $10.58 | $10.01 | $10.43 | 4.02M |
| 12/9/2025 | $9.87 | $10.14 | $9.77 | $10.12 | 1.67M |
| 12/8/2025 | $9.92 | $10.16 | $9.54 | $9.72 | 1.79M |
| 12/5/2025 | $10.12 | $10.29 | $9.85 | $9.95 | 3.00M |
| 12/4/2025 | $9.70 | $10.06 | $9.52 | $10.05 | 3.00M |
| 12/3/2025 | $8.98 | $9.70 | $8.81 | $9.70 | 2.71M |
| 12/2/2025 | $8.65 | $9.03 | $8.58 | $8.84 | 2.32M |
| 12/1/2025 | $8.55 | $8.79 | $8.47 | $8.71 | 2.37M |
| 11/28/2025 | $8.33 | $8.70 | $8.24 | $8.62 | 772,600 |
| 11/26/2025 | $8.29 | $8.44 | $8.23 | $8.34 | 2.74M |
| 11/25/2025 | $8.07 | $8.41 | $7.92 | $8.34 | 1.74M |
| 11/24/2025 | $8.02 | $8.12 | $7.64 | $8.10 | 3.04M |
| 11/21/2025 | $8.24 | $8.41 | $7.96 | $8.15 | 3.39M |
| 11/20/2025 | $9.00 | $9.40 | $8.54 | $8.57 | 2.76M |
| 11/19/2025 | $8.81 | $8.97 | $8.66 | $8.83 | 2.42M |
| 11/18/2025 | $8.41 | $9.13 | $8.40 | $9.05 | 3.62M |
| 11/17/2025 | $8.78 | $9.23 | $8.54 | $8.55 | 4.23M |
| 11/14/2025 | $8.22 | $9.06 | $8.18 | $8.94 | 4.38M |
| 11/13/2025 | $8.66 | $9.23 | $8.33 | $8.89 | 4.73M |
| 11/12/2025 | $10.04 | $10.10 | $8.47 | $8.53 | 7.98M |
| 11/11/2025 | $10.60 | $10.78 | $10.11 | $10.18 | 3.18M |
| 11/10/2025 | $11.37 | $11.37 | $10.57 | $10.64 | 2.47M |
| 11/7/2025 | $11.03 | $11.22 | $10.78 | $11.15 | 2.20M |
| 11/6/2025 | $11.25 | $11.34 | $10.92 | $11.19 | 2.75M |
| 11/5/2025 | $10.69 | $11.66 | $10.47 | $11.25 | 4.81M |
| 11/4/2025 | $10.85 | $11.51 | $10.45 | $10.64 | 13.99M |