Atlas Energy Solutions Inc. Common Stock (AESI)

Historical Prices For Atlas Energy Solutions Inc. Common Stock (AESI)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	11.60	11.70	11.21	11.32	1,255,894	11.32
8/29/2025	11.69	11.82	11.61	11.71	1,157,261	11.71
8/28/2025	11.73	11.78	11.55	11.69	847,931	11.69
8/27/2025	11.54	11.87	11.54	11.70	853,737	11.70
8/26/2025	11.72	11.81	11.53	11.60	1,316,781	11.60
8/25/2025	11.74	11.91	11.62	11.76	1,185,976	11.76
8/22/2025	11.31	12.10	11.31	11.83	1,755,963	11.83
8/21/2025	11.16	11.40	11.02	11.26	1,318,861	11.26
8/20/2025	11.24	11.32	10.92	11.26	1,601,339	11.26
8/19/2025	11.33	11.50	11.07	11.21	1,186,746	11.21
8/18/2025	11.30	11.58	11.15	11.30	1,163,642	11.30
8/15/2025	11.29	11.40	11.11	11.25	1,547,513	11.25
8/14/2025	11.67	11.75	11.22	11.32	1,491,065	11.32
8/13/2025	11.85	12.14	11.56	12.06	1,924,797	11.81
8/12/2025	11.67	11.88	11.62	11.83	1,342,226	11.58
8/11/2025	11.66	11.78	11.34	11.49	1,504,771	11.25
8/08/2025	11.88	11.90	11.60	11.70	1,459,440	11.46
8/07/2025	12.23	12.57	11.70	11.80	1,574,000	11.56
8/06/2025	12.56	12.67	11.79	12.13	2,242,765	11.88
8/05/2025	12.63	13.18	12.31	12.57	2,479,136	12.31
8/04/2025	12.61	12.67	12.28	12.40	1,702,465	12.14
8/01/2025	12.78	12.91	12.25	12.51	1,784,559	12.25
7/31/2025	13.06	13.34	12.91	13.00	1,218,516	12.73
7/30/2025	13.85	13.91	13.05	13.17	1,665,737	12.90
7/29/2025	14.21	14.32	13.74	13.91	879,451	13.62
7/28/2025	14.33	14.48	14.06	14.18	1,211,173	13.89
7/25/2025	14.02	14.09	13.86	14.05	970,102	13.76
7/24/2025	13.83	14.09	13.69	14.05	1,169,336	13.76
7/23/2025	13.57	14.22	13.56	14.01	2,112,966	13.72
7/22/2025	13.21	13.59	13.10	13.43	1,474,578	13.15
7/21/2025	13.63	13.63	13.13	13.20	1,609,232	12.93
7/18/2025	13.83	13.83	13.30	13.42	922,420	13.14
7/17/2025	13.13	13.71	13.13	13.61	1,547,299	13.33
7/16/2025	13.45	13.58	13.11	13.25	968,081	12.98
7/15/2025	13.82	13.90	13.29	13.35	1,500,804	13.07
7/14/2025	14.24	14.28	13.80	13.98	890,582	13.69
7/11/2025	14.12	14.40	14.02	14.40	877,557	14.10
7/10/2025	14.15	14.39	13.99	14.26	1,162,672	13.96
7/09/2025	14.40	14.54	14.09	14.19	1,081,274	13.90
7/08/2025	13.69	14.49	13.64	14.43	1,748,630	14.13
7/07/2025	13.94	14.17	13.42	13.54	1,789,619	13.26
7/03/2025	14.30	14.30	13.98	14.12	609,641	13.83
7/02/2025	14.07	14.35	13.58	14.32	2,129,636	14.02
7/01/2025	13.39	13.96	13.10	13.72	1,737,470	13.44
6/30/2025	13.25	13.60	13.16	13.37	3,025,798	13.09
6/27/2025	13.94	13.95	13.13	13.15	3,713,916	12.88
6/26/2025	13.12	13.91	13.04	13.86	3,784,191	13.57
6/25/2025	13.56	13.69	13.10	13.11	1,809,486	12.84
6/24/2025	13.61	13.82	13.54	13.56	1,520,579	13.28
6/23/2025	14.38	14.48	13.65	13.74	1,686,896	13.46
6/20/2025	14.71	14.86	14.39	14.40	2,350,973	14.10
6/18/2025	14.58	14.92	14.55	14.57	1,108,927	14.27
6/17/2025	14.53	14.93	14.45	14.62	1,564,971	14.32
6/16/2025	14.59	14.69	14.25	14.42	1,764,066	14.12
6/13/2025	14.68	14.86	14.35	14.65	1,803,385	14.35
6/12/2025	14.13	14.44	13.91	14.40	1,182,149	14.10
6/11/2025	14.40	14.57	14.21	14.38	1,431,680	14.08
6/10/2025	13.81	14.50	13.79	14.31	1,880,518	14.01
6/09/2025	13.37	13.71	13.25	13.46	1,391,125	13.18
6/06/2025	13.13	13.31	12.96	13.12	1,507,105	12.85
6/05/2025	13.02	13.09	12.58	12.75	1,900,241	12.49
6/04/2025	13.03	13.30	12.76	12.98	3,344,929	12.71
6/03/2025	12.26	13.12	12.01	12.96	1,988,814	12.69