Atlas Energy Solutions Inc. Common Stock (AESI)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	10.46	10.81	10.30	10.59	3,413,231	10.59
10/22/2025	10.43	10.57	10.01	10.13	1,802,714	10.13
10/21/2025	10.86	10.93	10.36	10.37	2,013,454	10.37
10/20/2025	10.30	10.77	10.23	10.73	1,767,248	10.73
10/17/2025	10.19	10.38	10.03	10.24	2,302,823	10.24
10/16/2025	10.71	10.78	10.16	10.25	2,747,298	10.25
10/15/2025	10.93	11.15	10.67	10.67	1,872,870	10.67
10/14/2025	10.54	10.89	10.54	10.75	1,488,631	10.75
10/13/2025	10.57	10.90	10.43	10.84	2,226,096	10.84
10/10/2025	10.93	11.03	10.45	10.55	2,989,641	10.55
10/09/2025	11.30	11.56	10.99	11.07	3,092,359	11.07
10/08/2025	11.60	11.80	11.38	11.60	2,197,332	11.60
10/07/2025	11.89	12.00	11.44	11.52	1,904,968	11.52
10/06/2025	11.72	12.10	11.60	11.90	1,536,005	11.90
10/03/2025	11.49	11.76	11.37	11.65	1,311,459	11.65
10/02/2025	11.15	11.36	11.04	11.27	2,191,659	11.27
10/01/2025	11.16	11.38	10.99	11.35	1,816,939	11.35
9/30/2025	11.58	11.66	11.20	11.37	2,128,675	11.37
9/29/2025	11.90	11.90	11.60	11.77	1,565,131	11.77
9/26/2025	11.68	12.08	11.61	11.90	1,675,710	11.90
9/25/2025	11.74	11.86	11.42	11.60	1,759,337	11.60
9/24/2025	11.75	12.40	11.75	11.87	2,456,272	11.87
9/23/2025	11.42	12.23	11.41	11.60	3,193,639	11.60
9/22/2025	10.77	11.35	10.64	11.30	1,672,646	11.30
9/19/2025	10.98	11.00	10.71	10.86	3,232,404	10.86
9/18/2025	11.19	11.26	11.01	11.05	1,324,874	11.05
9/17/2025	11.15	11.46	10.91	11.05	1,273,869	11.05
9/16/2025	10.94	11.26	10.88	11.21	1,581,019	11.21
9/15/2025	10.89	11.11	10.77	10.82	1,489,474	10.82
9/12/2025	10.94	11.04	10.74	10.80	1,244,190	10.80
9/11/2025	10.48	11.04	10.43	10.93	1,773,260	10.93
9/10/2025	10.47	10.72	10.41	10.66	2,276,204	10.66
9/09/2025	10.70	10.89	10.40	10.47	1,724,788	10.47
9/08/2025	10.94	10.98	10.59	10.70	1,333,059	10.70
9/05/2025	11.02	11.12	10.64	10.79	2,314,875	10.79
9/04/2025	10.93	11.22	10.79	11.15	2,598,183	11.15
9/03/2025	11.18	11.30	10.80	10.88	2,231,896	10.88
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