MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AESI — Atlas Energy Solutions Inc.
NYSEAtlas Energy Solutions Inc.
$11.69
-0.32(-2.66%)
- O
- 12.30
- H
- 12.30
- L
- 11.67
- V
- 2.85M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$11.69
Period Return-14.48%
Period High$20.13
Period Low$7.64
Avg Daily Volume2.90M
Total Trading Days365
AESI — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $12.30 | $12.30 | $11.67 | $11.69 | $-0.32 | -2.66% | 2,854,614 | $11.83 | $11.67 $12.30 |
| Sep 30, 2026 | $11.75 | $12.31 | $11.26 | $12.01 | +$0.36 | +3.09% | 4,656,731 | $11.84 | $11.26 $12.31 |
| Sep 29, 2026 | $12.37 | $12.44 | $11.60 | $11.65 | $-0.65 | -5.28% | 4,271,955 | $11.80 | $11.60 $12.44 |
| Sep 28, 2026 | $12.75 | $12.89 | $12.13 | $12.30 | $-0.17 | -1.36% | 4,825,228 | $12.35 | $12.13 $12.89 |
| Sep 25, 2026 | $12.30 | $13.34 | $12.25 | $12.47 | +$1.48 | +13.47% | 12,171,632 | $12.77 | $12.25 $13.34 |
| Sep 24, 2026 | $11.47 | $11.52 | $10.97 | $10.99 | $-0.53 | -4.60% | 4,427,083 | $11.14 | $10.97 $11.52 |
| Sep 23, 2026 | $11.89 | $11.90 | $11.46 | $11.52 | $-0.48 | -4.00% | 3,630,830 | $11.62 | $11.46 $11.90 |
| Sep 22, 2026 | $12.94 | $13.05 | $11.91 | $12.00 | $-1.27 | -9.57% | 3,945,214 | $12.33 | $11.91 $13.05 |
| Sep 21, 2026 | $13.54 | $13.68 | $12.87 | $13.27 | $-0.28 | -2.07% | 2,405,844 | $13.18 | $12.87 $13.68 |
| Sep 18, 2026 | $13.52 | $13.66 | $13.34 | $13.55 | +$0.13 | +0.97% | 2,275,696 | $13.54 | $13.34 $13.66 |
| Sep 17, 2026 | $13.65 | $14.14 | $13.37 | $13.42 | $-0.15 | -1.11% | 1,824,974 | $13.55 | $13.37 $14.14 |
| Sep 16, 2026 | $13.70 | $13.95 | $13.23 | $13.57 | $-0.06 | -0.44% | 2,926,270 | $13.59 | $13.23 $13.95 |
| Sep 15, 2026 | $13.26 | $13.87 | $13.16 | $13.63 | +$0.49 | +3.73% | 2,919,842 | $13.60 | $13.16 $13.87 |
| Sep 14, 2026 | $13.66 | $13.66 | $12.83 | $13.14 | $-1.02 | -7.20% | 3,202,076 | $13.18 | $12.83 $13.66 |
| Sep 11, 2026 | $14.00 | $14.41 | $13.80 | $14.16 | +$0.29 | +2.09% | 2,307,930 | $14.15 | $13.80 $14.41 |
| Sep 10, 2026 | $14.72 | $14.72 | $13.83 | $13.87 | $-0.71 | -4.87% | 3,507,625 | $14.03 | $13.83 $14.72 |
| Sep 9, 2026 | $14.19 | $14.61 | $13.73 | $14.58 | +$0.59 | +4.22% | 3,580,560 | $14.28 | $13.73 $14.61 |
| Sep 8, 2026 | $13.82 | $14.42 | $13.67 | $13.99 | +$0.53 | +3.94% | 3,236,957 | $14.06 | $13.67 $14.42 |
| Sep 4, 2026 | $13.12 | $13.56 | $12.97 | $13.46 | +$0.29 | +2.20% | 4,157,030 | $13.35 | $12.97 $13.56 |
| Sep 3, 2026 | $12.95 | $13.34 | $12.80 | $13.17 | +$0.14 | +1.07% | 2,618,081 | $13.16 | $12.80 $13.34 |
| Sep 2, 2026 | $12.69 | $13.08 | $12.30 | $13.03 | +$0.35 | +2.76% | 4,867,364 | $12.73 | $12.30 $13.08 |
| Sep 1, 2026 | $13.06 | $13.43 | $12.62 | $12.68 | $-0.42 | -3.21% | 2,626,098 | $12.82 | $12.62 $13.43 |
| Aug 31, 2026 | $13.18 | $13.47 | $12.99 | $13.10 | +$0.25 | +1.95% | 2,428,795 | $13.17 | $12.99 $13.47 |
| Aug 28, 2026 | $12.93 | $13.12 | $12.77 | $12.85 | $-0.15 | -1.15% | 1,477,145 | $12.93 | $12.77 $13.12 |
| Aug 27, 2026 | $12.17 | $13.12 | $12.07 | $13.00 | +$0.93 | +7.71% | 2,222,385 | $12.78 | $12.07 $13.12 |
| Aug 26, 2026 | $11.91 | $12.30 | $11.77 | $12.07 | +$0.05 | +0.42% | 2,414,803 | $12.09 | $11.77 $12.30 |
| Aug 25, 2026 | $11.90 | $12.61 | $11.84 | $12.02 | +$0.12 | +1.01% | 2,294,920 | $12.14 | $11.84 $12.61 |
| Aug 24, 2026 | $12.43 | $12.48 | $11.83 | $11.90 | $-0.68 | -5.41% | 2,677,843 | $12.02 | $11.83 $12.48 |
| Aug 21, 2026 | $13.10 | $13.10 | $12.34 | $12.58 | $-0.41 | -3.16% | 3,646,213 | $12.56 | $12.34 $13.10 |
| Aug 20, 2026 | $13.16 | $13.69 | $12.70 | $12.99 | $-0.04 | -0.31% | 4,887,988 | $13.03 | $12.70 $13.69 |