5 DAY PERFORMANCE
-0.81%
1 MONTH PERFORMANCE
-13.92%
3 MONTH PERFORMANCE
-36.48%
6 MONTH PERFORMANCE
-47.77%
YEAR-TO-DATE PERFORMANCE
-44.50%
1 YEAR PERFORMANCE
-47.17%
Atlas Energy Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $12.56 | $12.37 (-1.51%) | $12.73 | $12.30 | 568.58 K | $1.46 B |
| 05/28/2025 | $12.80 | $12.45 (-2.73%) | $12.90 | $12.40 | 1.40 M | $1.47 B |
| 05/27/2025 | $12.63 | $12.60 (-0.24%) | $12.63 | $12.33 | 1.44 M | $1.49 B |
| 05/23/2025 | $12.20 | $12.41 (1.72%) | $12.54 | $12.20 | 1.80 M | $1.47 B |
| 05/22/2025 | $12.57 | $12.55 (-0.16%) | $12.66 | $12.20 | 1.69 M | $1.48 B |
| 05/21/2025 | $13.01 | $12.62 (-3%) | $13.29 | $12.61 | 2.21 M | $1.49 B |
| 05/20/2025 | $13.21 | $13.13 (-0.61%) | $13.27 | $13.01 | 1.39 M | $1.55 B |
| 05/19/2025 | $13.23 | $13.22 (-0.08%) | $13.36 | $13.16 | 1.32 M | $1.56 B |
| 05/16/2025 | $12.87 | $13.48 (4.74%) | $13.62 | $12.74 | 3.17 M | $1.59 B |
| 05/15/2025 | $12.99 | $12.77 (-1.69%) | $13.07 | $12.66 | 2.11 M | $1.51 B |
| 05/14/2025 | $13.18 | $13.24 (0.46%) | $13.56 | $13.15 | 2.22 M | $1.57 B |
| 05/13/2025 | $13.18 | $13.36 (1.37%) | $13.49 | $13.05 | 1.83 M | $1.58 B |
| 05/12/2025 | $13.20 | $13.23 (0.23%) | $13.65 | $13.00 | 2.65 M | $1.56 B |
| 05/09/2025 | $12.38 | $12.57 (1.53%) | $12.69 | $12.30 | 1.85 M | $1.49 B |
| 05/08/2025 | $11.95 | $12.25 (2.51%) | $12.40 | $11.76 | 2.65 M | $1.45 B |
| 05/07/2025 | $12.71 | $11.95 (-5.98%) | $12.72 | $11.90 | 3.10 M | $1.41 B |
| 05/06/2025 | $13.45 | $12.58 (-6.47%) | $13.75 | $12.38 | 5.32 M | $1.49 B |
| 05/05/2025 | $14.10 | $14.07 (-0.21%) | $14.29 | $13.95 | 1.47 M | $1.66 B |
| 05/02/2025 | $14.36 | $14.46 (0.7%) | $14.56 | $14.12 | 793.33 K | $1.71 B |
| 05/01/2025 | $13.58 | $14.05 (3.46%) | $14.27 | $13.53 | 1.30 M | $1.55 B |
| 04/30/2025 | $14.04 | $13.53 (-3.63%) | $14.04 | $13.42 | 1.74 M | $1.49 B |
| 04/29/2025 | $14.35 | $14.30 (-0.35%) | $14.48 | $14.13 | 1.27 M | $1.58 B |
| 04/28/2025 | $14.35 | $14.39 (0.28%) | $14.70 | $14.26 | 1.26 M | $1.59 B |
| 04/25/2025 | $13.82 | $14.25 (3.11%) | $14.38 | $13.82 | 969.65 K | $1.57 B |
| 04/24/2025 | $14.00 | $14.16 (1.14%) | $14.25 | $13.88 | 1.07 M | $1.56 B |
| 04/23/2025 | $14.03 | $13.77 (-1.85%) | $14.34 | $13.51 | 1.60 M | $1.52 B |
| 04/22/2025 | $13.80 | $13.66 (-1.01%) | $13.82 | $13.30 | 1.34 M | $1.51 B |
| 04/21/2025 | $13.84 | $13.67 (-1.23%) | $14.07 | $13.51 | 2.43 M | $1.51 B |
| 04/17/2025 | $13.75 | $14.13 (2.76%) | $14.43 | $13.75 | 993.18 K | $1.56 B |
| 04/16/2025 | $13.48 | $13.66 (1.34%) | $14.21 | $13.40 | 3.10 M | $1.51 B |
| 04/15/2025 | $13.41 | $13.38 (-0.22%) | $13.66 | $13.24 | 1.06 M | $1.47 B |
| 04/14/2025 | $14.17 | $13.55 (-4.38%) | $14.21 | $13.37 | 1.95 M | $1.49 B |
| 04/11/2025 | $13.52 | $13.78 (1.92%) | $13.86 | $13.00 | 1.38 M | $1.52 B |
| 04/10/2025 | $13.83 | $13.44 (-2.82%) | $14.16 | $13.17 | 3.27 M | $1.48 B |
| 04/09/2025 | $12.59 | $14.66 (16.44%) | $14.75 | $12.41 | 2.44 M | $1.62 B |
| 04/08/2025 | $14.50 | $12.93 (-10.83%) | $14.57 | $12.69 | 2.40 M | $1.43 B |
| 04/07/2025 | $13.08 | $13.83 (5.73%) | $14.62 | $12.78 | 2.89 M | $1.52 B |
| 04/04/2025 | $14.90 | $13.80 (-7.38%) | $15.17 | $13.14 | 3.14 M | $1.52 B |
| 04/03/2025 | $17.46 | $15.81 (-9.45%) | $17.67 | $15.71 | 2.07 M | $1.74 B |
| 04/02/2025 | $17.96 | $18.40 (2.45%) | $18.55 | $17.75 | 1.16 M | $2.03 B |
| 04/01/2025 | $17.70 | $18.11 (2.32%) | $18.18 | $17.35 | 1.39 M | $2.00 B |
| 03/31/2025 | $17.54 | $17.84 (1.71%) | $17.98 | $17.32 | 1.65 M | $1.97 B |
| 03/28/2025 | $17.98 | $17.80 (-1%) | $18.20 | $17.53 | 1.47 M | $1.96 B |
| 03/27/2025 | $18.33 | $18.08 (-1.36%) | $18.33 | $17.97 | 1.24 M | $1.99 B |
| 03/26/2025 | $18.76 | $18.28 (-2.56%) | $19.00 | $18.24 | 805.16 K | $2.01 B |
| 03/25/2025 | $18.58 | $18.54 (-0.22%) | $18.84 | $18.46 | 958.61 K | $2.04 B |
| 03/24/2025 | $18.37 | $18.54 (0.93%) | $18.61 | $18.27 | 1.03 M | $2.04 B |
| 03/21/2025 | $18.15 | $18.09 (-0.33%) | $18.33 | $17.86 | 8.55 M | $1.99 B |
| 03/20/2025 | $18.30 | $18.32 (0.11%) | $18.54 | $17.98 | 1.19 M | $2.02 B |
| 03/19/2025 | $18.11 | $18.37 (1.44%) | $18.65 | $18.00 | 1.43 M | $2.02 B |
| 03/18/2025 | $18.20 | $18.11 (-0.49%) | $18.25 | $17.77 | 1.17 M | $2.00 B |
| 03/17/2025 | $17.63 | $18.02 (2.21%) | $18.08 | $17.41 | 1.58 M | $1.99 B |
| 03/14/2025 | $17.55 | $17.72 (0.97%) | $17.90 | $17.28 | 928.92 K | $1.95 B |
| 03/13/2025 | $17.65 | $17.26 (-2.21%) | $17.96 | $17.11 | 1.44 M | $1.90 B |
| 03/12/2025 | $18.03 | $17.55 (-2.66%) | $18.04 | $17.41 | 1.53 M | $1.93 B |
| 03/11/2025 | $17.83 | $17.47 (-2.02%) | $18.15 | $17.19 | 1.45 M | $1.93 B |
| 03/10/2025 | $17.46 | $17.62 (0.92%) | $18.06 | $17.28 | 2.04 M | $1.94 B |
| 03/07/2025 | $17.25 | $17.70 (2.61%) | $17.97 | $17.14 | 1.26 M | $1.95 B |
| 03/06/2025 | $17.22 | $17.26 (0.23%) | $17.53 | $16.98 | 1.31 M | $1.90 B |
| 03/05/2025 | $17.82 | $17.53 (-1.63%) | $17.90 | $17.02 | 1.92 M | $1.93 B |
| 03/04/2025 | $17.91 | $17.85 (-0.34%) | $18.24 | $17.26 | 1.49 M | $1.97 B |
| 03/03/2025 | $19.45 | $18.02 (-7.35%) | $19.70 | $18.00 | 1.72 M | $1.99 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
