AESI
Atlas Energy Solutions Inc.
NYQ
$16.97
+0.50
(+3.04%)
Neutral · -0.47σ
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-12 | $16.63 | $17.11 | $16.26 | $16.97 | 1.6M |
| 2026-06-11 | $17.20 | $17.29 | $16.44 | $16.47 | 2.9M |
| 2026-06-10 | $16.80 | $17.17 | $16.65 | $17.03 | 1.9M |
| 2026-06-09 | $17.02 | $17.18 | $16.05 | $16.52 | 2.3M |
| 2026-06-08 | $17.09 | $17.33 | $16.83 | $17.28 | 4.2M |
| 2026-06-05 | $17.90 | $18.20 | $16.42 | $16.68 | 2.4M |
| 2026-06-04 | $17.83 | $18.36 | $17.40 | $18.25 | 2.6M |
| 2026-06-03 | $18.35 | $18.72 | $17.84 | $17.91 | 3.0M |
| 2026-06-02 | $17.61 | $18.44 | $17.61 | $18.04 | 3.6M |
| 2026-06-01 | $16.81 | $17.56 | $16.80 | $17.11 | 2.8M |
| 2026-05-29 | $16.99 | $17.40 | $16.63 | $16.69 | 2.3M |
| 2026-05-28 | $18.40 | $18.50 | $16.87 | $17.02 | 3.5M |
| 2026-05-27 | $18.84 | $19.22 | $18.12 | $18.16 | 2.9M |
| 2026-05-26 | $19.22 | $19.76 | $18.90 | $19.33 | 2.9M |
| 2026-05-22 | $19.39 | $19.49 | $18.86 | $19.07 | 2.1M |
| 2026-05-21 | $20.00 | $20.13 | $19.03 | $19.47 | 3.8M |
| 2026-05-20 | $18.90 | $19.80 | $18.80 | $19.75 | 3.1M |
| 2026-05-19 | $19.74 | $19.74 | $18.78 | $19.20 | 3.9M |
| 2026-05-18 | $19.01 | $19.96 | $18.75 | $19.45 | 3.3M |
| 2026-05-15 | $18.59 | $19.23 | $18.38 | $18.87 | 2.9M |
| 2026-05-14 | $19.00 | $19.34 | $18.61 | $18.98 | 3.9M |
| 2026-05-13 | $18.70 | $19.13 | $18.30 | $18.95 | 3.2M |
| 2026-05-12 | $18.92 | $19.09 | $17.94 | $18.28 | 3.9M |
| 2026-05-11 | $18.97 | $19.38 | $18.70 | $18.84 | 3.2M |
| 2026-05-08 | $18.32 | $19.08 | $17.67 | $18.71 | 3.0M |
| 2026-05-07 | $18.01 | $18.29 | $17.42 | $18.28 | 5.8M |
| 2026-05-06 | $18.66 | $18.96 | $17.82 | $18.39 | 8.3M |
| 2026-05-05 | $17.66 | $19.61 | $17.66 | $19.22 | 13.8M |
| 2026-05-04 | $17.11 | $17.85 | $16.94 | $17.75 | 5.9M |
| 2026-05-01 | $17.23 | $17.81 | $17.04 | $17.13 | 3.4M |
| 2026-04-30 | $16.99 | $17.38 | $16.77 | $17.38 | 3.7M |
| 2026-04-29 | $17.47 | $17.81 | $17.01 | $17.20 | 6.2M |
| 2026-04-28 | $16.88 | $17.41 | $16.72 | $17.10 | 6.3M |
| 2026-04-27 | $16.42 | $17.08 | $15.87 | $16.70 | 4.7M |
| 2026-04-24 | $16.31 | $16.50 | $15.98 | $16.31 | 4.6M |
| 2026-04-23 | $15.32 | $16.24 | $15.20 | $16.11 | 5.8M |
| 2026-04-22 | $14.80 | $15.51 | $14.72 | $15.43 | 6.5M |
| 2026-04-21 | $13.94 | $14.66 | $13.94 | $14.63 | 5.7M |
| 2026-04-20 | $13.33 | $13.88 | $13.16 | $13.81 | 3.9M |
| 2026-04-17 | $13.00 | $13.73 | $12.64 | $13.29 | 6.0M |
| 2026-04-16 | $13.49 | $13.74 | $13.26 | $13.44 | 3.0M |
| 2026-04-15 | $12.44 | $13.22 | $12.42 | $13.17 | 7.6M |
| 2026-04-14 | $11.71 | $12.43 | $11.47 | $11.99 | 8.8M |
| 2026-04-13 | $11.54 | $12.44 | $11.47 | $11.71 | 5.9M |
| 2026-04-10 | $11.42 | $11.56 | $11.10 | $11.37 | 4.0M |
| 2026-04-09 | $11.31 | $11.60 | $11.23 | $11.51 | 8.4M |
| 2026-04-08 | $10.57 | $11.38 | $10.52 | $11.32 | 10.8M |
| 2026-04-07 | $11.01 | $11.30 | $10.82 | $11.24 | 22.5M |
| 2026-04-06 | $10.84 | $11.91 | $10.64 | $11.16 | 15.1M |
| 2026-04-02 | $12.83 | $13.44 | $12.13 | $12.15 | 3.6M |
| 2026-04-01 | $12.82 | $12.98 | $11.85 | $12.20 | 3.0M |
| 2026-03-31 | $13.20 | $13.50 | $12.85 | $13.12 | 1.4M |
| 2026-03-30 | $13.45 | $13.79 | $13.09 | $13.15 | 2.0M |
| 2026-03-27 | $14.14 | $14.17 | $13.19 | $13.22 | 2.0M |
| 2026-03-26 | $13.51 | $14.23 | $13.51 | $14.00 | 2.4M |
| 2026-03-25 | $13.27 | $13.59 | $13.12 | $13.56 | 1.6M |
| 2026-03-24 | $12.90 | $13.81 | $12.90 | $13.47 | 2.4M |
| 2026-03-23 | $12.94 | $13.07 | $12.19 | $12.67 | 3.4M |
| 2026-03-20 | $13.63 | $13.85 | $13.40 | $13.48 | 4.6M |
| 2026-03-19 | $13.62 | $13.92 | $13.29 | $13.68 | 1.9M |
| 2026-03-18 | $13.98 | $14.23 | $13.51 | $13.53 | 2.4M |
| 2026-03-17 | $13.26 | $14.18 | $13.18 | $13.98 | 2.5M |
| 2026-03-16 | $13.38 | $13.67 | $12.97 | $13.19 | 3.4M |
| 2026-03-13 | $13.34 | $13.66 | $13.17 | $13.60 | 2.3M |
| 2026-03-12 | $13.20 | $13.84 | $12.95 | $13.50 | 4.5M |
| 2026-03-11 | $12.28 | $13.22 | $12.16 | $13.20 | 4.1M |
| 2026-03-10 | $11.70 | $12.59 | $11.52 | $12.40 | 6.5M |
| 2026-03-09 | $11.91 | $12.47 | $11.65 | $11.90 | 3.3M |
| 2026-03-06 | $11.47 | $12.01 | $11.18 | $11.79 | 4.9M |
| 2026-03-05 | $10.20 | $11.36 | $10.04 | $11.32 | 7.0M |
| 2026-03-04 | $10.04 | $10.08 | $9.51 | $10.04 | 2.9M |
| 2026-03-03 | $9.81 | $10.36 | $9.69 | $9.91 | 3.6M |
| 2026-03-02 | $9.82 | $9.97 | $9.35 | $9.96 | 2.3M |
| 2026-02-27 | $9.73 | $9.81 | $9.49 | $9.63 | 2.4M |
| 2026-02-26 | $9.31 | $10.06 | $9.27 | $9.83 | 3.1M |
| 2026-02-25 | $10.42 | $10.67 | $9.56 | $9.57 | 3.9M |
| 2026-02-24 | $11.50 | $11.58 | $9.79 | $10.37 | 5.2M |
| 2026-02-23 | $11.47 | $11.68 | $10.82 | $11.00 | 2.5M |
| 2026-02-20 | $11.81 | $11.93 | $11.47 | $11.71 | 1.3M |
| 2026-02-19 | $12.13 | $12.31 | $11.73 | $12.06 | 1.9M |
| 2026-02-18 | $12.10 | $12.26 | $11.78 | $11.91 | 1.5M |
| 2026-02-17 | $11.94 | $12.09 | $11.32 | $11.80 | 1.9M |
| 2026-02-13 | $11.31 | $11.96 | $11.26 | $11.77 | 1.2M |
| 2026-02-12 | $12.00 | $12.00 | $11.06 | $11.21 | 1.2M |
| 2026-02-11 | $12.00 | $12.20 | $11.77 | $12.01 | 1.4M |
| 2026-02-10 | $12.00 | $12.00 | $11.54 | $11.69 | 0.9M |
| 2026-02-09 | $11.69 | $11.98 | $11.61 | $11.95 | 1.0M |
| 2026-02-06 | $11.28 | $11.94 | $11.13 | $11.75 | 3.0M |
| 2026-02-05 | $11.57 | $11.76 | $10.85 | $11.19 | 2.4M |
| 2026-02-04 | $12.06 | $12.15 | $11.51 | $11.86 | 2.5M |
| 2026-02-03 | $11.70 | $12.07 | $11.56 | $12.03 | 2.2M |
| 2026-02-02 | $11.32 | $11.85 | $11.25 | $11.77 | 2.4M |
| 2026-01-30 | $11.60 | $11.99 | $11.38 | $11.67 | 2.6M |
| 2026-01-29 | $11.88 | $12.42 | $11.64 | $11.83 | 4.4M |
| 2026-01-28 | $11.83 | $11.95 | $11.29 | $11.68 | 2.8M |
| 2026-01-27 | $11.39 | $11.78 | $11.31 | $11.61 | 2.3M |
| 2026-01-26 | $11.96 | $12.05 | $11.38 | $11.50 | 3.9M |
| 2026-01-23 | $12.13 | $12.40 | $11.85 | $11.92 | 1.7M |
| 2026-01-22 | $11.61 | $12.14 | $11.61 | $11.82 | 3.4M |
| 2026-01-21 | $11.43 | $11.94 | $11.37 | $11.59 | 1.8M |
| 2026-01-20 | $11.07 | $11.22 | $10.80 | $11.18 | 1.9M |
| 2026-01-16 | $11.00 | $11.10 | $10.75 | $11.05 | 1.9M |
| 2026-01-15 | $10.48 | $11.08 | $10.28 | $10.93 | 1.6M |
| 2026-01-14 | $10.82 | $11.23 | $10.62 | $10.68 | 2.3M |
| 2026-01-13 | $10.80 | $10.98 | $10.67 | $10.71 | 1.6M |
| 2026-01-12 | $10.45 | $10.80 | $10.29 | $10.73 | 2.3M |
| 2026-01-09 | $10.36 | $10.43 | $10.05 | $10.36 | 1.9M |
| 2026-01-08 | $9.80 | $10.60 | $9.80 | $10.30 | 2.5M |
| 2026-01-07 | $10.08 | $10.11 | $9.78 | $9.81 | 1.8M |
| 2026-01-06 | $9.87 | $10.08 | $9.57 | $10.01 | 2.6M |
| 2026-01-05 | $10.00 | $10.35 | $9.20 | $9.78 | 3.0M |
| 2026-01-02 | $9.63 | $9.81 | $9.20 | $9.72 | 3.3M |
| 2025-12-31 | $9.55 | $9.67 | $9.35 | $9.42 | 2.6M |
| 2025-12-30 | $9.52 | $9.80 | $9.46 | $9.63 | 2.7M |
| 2025-12-29 | $9.46 | $9.75 | $9.44 | $9.54 | 2.2M |
| 2025-12-26 | $9.53 | $9.59 | $9.32 | $9.42 | 1.2M |
| 2025-12-24 | $9.70 | $9.76 | $9.54 | $9.60 | 0.7M |
| 2025-12-23 | $9.30 | $9.81 | $9.22 | $9.78 | 2.4M |
| 2025-12-22 | $9.38 | $9.54 | $9.19 | $9.31 | 3.0M |
| 2025-12-19 | $9.43 | $9.67 | $9.17 | $9.21 | 6.1M |
| 2025-12-18 | $9.79 | $9.85 | $9.37 | $9.38 | 1.5M |
| 2025-12-17 | $9.80 | $10.08 | $9.54 | $9.69 | 2.3M |
| 2025-12-16 | $9.76 | $9.99 | $9.51 | $9.75 | 2.9M |
| 2025-12-15 | $10.07 | $10.07 | $9.74 | $10.04 | 1.5M |