UK markets close in 7 hours 24 minutes

Atlas Energy Solutions Inc. (AESI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.94-0.03 (-0.14%)
At close: 04:00PM EDT
21.93 -0.01 (-0.05%)
After hours: 05:50PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202422.2222.4221.9121.9421.94518,300
01 May 202422.3422.4321.7421.9721.97489,600
30 Apr 202423.2323.2322.1722.2122.21432,100
29 Apr 202423.3623.7023.3023.3223.32390,700
26 Apr 202423.2023.7722.8823.4323.43643,000
25 Apr 202422.4023.3222.1523.1623.16554,200
24 Apr 202422.4723.0222.2522.4722.47740,900
23 Apr 202422.2322.6022.0222.6022.60458,900
22 Apr 202422.1322.4521.8522.2722.27433,000
19 Apr 202421.8022.3121.6622.2922.29796,100
18 Apr 202421.9322.2521.8221.9221.92349,000
17 Apr 202422.1322.4221.9421.9721.97444,900
16 Apr 202422.0322.4421.8222.1722.17707,200
15 Apr 202423.4423.5522.0522.0822.081,383,600
12 Apr 202423.9624.0323.4123.4423.44646,700
11 Apr 202423.9523.9523.5023.7623.76468,800
10 Apr 202423.4524.0023.4023.8423.84486,100
09 Apr 202423.5923.8823.5623.8223.82342,900
08 Apr 202423.4023.7023.3623.5223.52612,400
05 Apr 202423.0023.5323.0023.4023.40780,700
04 Apr 202422.7223.2022.6623.0023.00970,900
03 Apr 202422.8123.0222.5322.8322.83977,500
02 Apr 202422.6022.8022.4322.6822.681,108,200
01 Apr 202422.7222.9522.3622.6422.64763,600
28 Mar 202422.5822.8322.4622.6222.62436,600
27 Mar 202422.1422.4922.0922.4922.49457,700
26 Mar 202422.4822.4822.0322.1922.191,077,700
25 Mar 202422.6722.7422.1722.3722.37335,900
22 Mar 202422.6122.6622.3422.3722.37370,900
21 Mar 202422.4822.5522.2722.4522.45753,900
20 Mar 202421.9722.5121.6622.3422.34653,000
19 Mar 202421.8022.0421.6921.8421.84583,700
18 Mar 202421.7721.8921.2521.7121.71717,700
15 Mar 202422.0022.7421.8121.9321.935,766,500
14 Mar 202421.4722.1621.4722.0022.001,451,700
13 Mar 202421.1921.6921.1721.4121.41937,500
12 Mar 202420.9421.3120.7821.1221.121,026,400
11 Mar 202420.5321.1920.4020.9720.971,811,500
08 Mar 202420.0020.2219.7520.1720.17748,600
07 Mar 202420.3820.6520.0020.0320.031,311,600
06 Mar 202420.4120.4119.6320.3820.38915,000
05 Mar 202419.7020.5419.4720.2520.251,290,200
04 Mar 202419.3419.4218.9819.3619.36740,200
01 Mar 202419.1419.9619.1219.3319.33792,400
29 Feb 202419.5019.6318.2818.8618.861,359,400
28 Feb 202420.1020.1019.0819.3019.30752,100
27 Feb 202418.3220.8718.2019.8119.812,408,100
26 Feb 202418.2118.4418.0918.3318.33561,200
23 Feb 202418.3118.5418.0618.3218.32760,500
22 Feb 202418.3218.6118.2118.3518.35707,000
21 Feb 202418.4718.6818.2618.3218.32712,200
21 Feb 20240.21 Dividend
20 Feb 202417.9718.4417.7418.3518.14986,900
16 Feb 202417.8118.0517.5917.9717.76563,400
15 Feb 202417.4117.9017.3917.7717.57601,000
14 Feb 202417.5617.6217.1917.4517.25666,200
13 Feb 202417.6317.6417.2417.4717.27442,800
12 Feb 202417.6218.0317.6217.8017.60428,700
09 Feb 202417.4817.8317.4517.6217.42346,100
08 Feb 202417.1017.4217.0817.2817.08281,700
07 Feb 202417.2617.3316.7817.1016.90337,400
06 Feb 202416.9517.5916.9117.3217.12352,600
05 Feb 202416.7116.9616.4216.8816.69360,300
02 Feb 202417.4717.4716.7216.8216.63460,400
01 Feb 202417.5417.7617.2617.5517.35555,300
31 Jan 202417.9117.9217.3617.3717.17395,400
30 Jan 202417.4917.8417.0317.7317.53431,800
29 Jan 202417.4117.5717.1517.5717.37376,800
26 Jan 202417.2217.4517.1217.4417.24299,300
25 Jan 202416.9217.3516.8017.2717.07562,600
24 Jan 202417.1117.1916.6716.8216.63563,800
23 Jan 202417.1017.3816.9716.9716.78824,100
22 Jan 202416.3717.2316.1517.1316.93992,200
19 Jan 202416.8116.8616.2516.3616.17743,800
18 Jan 202416.5916.9516.5716.7816.59602,200
17 Jan 202415.7416.7315.5516.5816.39974,000
16 Jan 202416.1716.2815.6715.8315.65516,100
12 Jan 202416.4716.5416.1316.2516.06397,500
11 Jan 202415.9616.2215.8316.2216.031,086,700
10 Jan 202416.1516.3715.7215.7815.60903,800
09 Jan 202416.5016.5016.0716.2016.01597,100
08 Jan 202416.5616.5615.9616.4916.30473,900
05 Jan 202416.5516.7616.4116.7316.54421,900
04 Jan 202417.1517.1516.5016.5316.34561,300
03 Jan 202416.5217.2916.4617.0916.89721,700
02 Jan 202417.2517.8016.4816.5816.39543,700
29 Dec 202317.2217.3917.0317.2217.02517,800
28 Dec 202317.9218.0117.1817.2417.04484,500
27 Dec 202317.6618.0217.6617.9217.71950,100
26 Dec 202317.3317.8017.0917.7417.54804,700
22 Dec 202316.8317.2216.8317.0416.84524,300
21 Dec 202317.0117.0116.6016.7616.57530,500
20 Dec 202317.6517.8916.7416.7816.59596,700
19 Dec 202317.5117.7517.4417.6917.49996,000
18 Dec 202317.7517.7517.1417.4617.261,158,800
15 Dec 202317.6917.9617.4917.5117.314,229,300
14 Dec 202317.0017.6317.0017.4917.291,855,000
13 Dec 202316.9117.0116.4416.7516.561,781,900
12 Dec 202316.8016.8416.3716.7816.59935,800
11 Dec 202317.0917.4016.8916.9116.72799,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...