5 DAY PERFORMANCE
+3.82%
1 MONTH PERFORMANCE
+10.59%
3 MONTH PERFORMANCE
+38.39%
6 MONTH PERFORMANCE
+9.01%
YEAR-TO-DATE PERFORMANCE
+29.72%
1 YEAR PERFORMANCE
-44.10%
Atlas Energy Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $12.13 | $12.20 (0.58%) | $12.31 | $12.01 | 377.43 K | |
| 02/18/2026 | $12.10 | $11.91 (-1.57%) | $12.26 | $11.78 | 1.54 M | $1.47 B |
| 02/17/2026 | $11.94 | $11.80 (-1.17%) | $12.09 | $11.32 | 1.85 M | $1.46 B |
| 02/13/2026 | $11.31 | $11.77 (4.07%) | $11.96 | $11.26 | 1.16 M | $1.46 B |
| 02/12/2026 | $12.00 | $11.21 (-6.58%) | $12.00 | $11.06 | 1.20 M | $1.39 B |
| 02/11/2026 | $12.00 | $12.01 (0.08%) | $12.20 | $11.77 | 1.39 M | $1.49 B |
| 02/10/2026 | $12.00 | $11.69 (-2.58%) | $12.00 | $11.54 | 946.43 K | $1.45 B |
| 02/09/2026 | $11.69 | $11.95 (2.22%) | $11.98 | $11.61 | 1.00 M | $1.48 B |
| 02/06/2026 | $11.28 | $11.75 (4.17%) | $11.94 | $11.13 | 3.03 M | $1.45 B |
| 02/05/2026 | $11.57 | $11.19 (-3.28%) | $11.76 | $10.85 | 2.40 M | $1.38 B |
| 02/04/2026 | $12.06 | $11.86 (-1.66%) | $12.15 | $11.51 | 2.50 M | $1.47 B |
| 02/03/2026 | $11.70 | $12.03 (2.82%) | $12.07 | $11.57 | 2.21 M | $1.49 B |
| 02/02/2026 | $11.32 | $11.77 (3.98%) | $11.85 | $11.25 | 2.43 M | $1.46 B |
| 01/30/2026 | $11.60 | $11.67 (0.6%) | $11.99 | $11.38 | 2.61 M | $1.44 B |
| 01/29/2026 | $11.88 | $11.83 (-0.42%) | $12.42 | $11.64 | 4.39 M | $1.46 B |
| 01/28/2026 | $11.83 | $11.68 (-1.27%) | $11.95 | $11.29 | 2.79 M | $1.45 B |
| 01/27/2026 | $11.39 | $11.61 (1.93%) | $11.78 | $11.32 | 2.32 M | $1.44 B |
| 01/26/2026 | $11.96 | $11.50 (-3.85%) | $12.05 | $11.38 | 3.89 M | $1.42 B |
| 01/23/2026 | $12.13 | $11.92 (-1.73%) | $12.40 | $11.86 | 1.65 M | $1.47 B |
| 01/22/2026 | $11.61 | $11.82 (1.81%) | $12.14 | $11.61 | 3.37 M | $1.46 B |
| 01/21/2026 | $11.43 | $11.59 (1.4%) | $11.94 | $11.37 | 1.84 M | $1.43 B |
| 01/20/2026 | $11.07 | $11.18 (0.99%) | $11.22 | $10.80 | 1.89 M | $1.38 B |
| 01/16/2026 | $11.00 | $11.05 (0.45%) | $11.11 | $10.75 | 1.91 M | $1.37 B |
| 01/15/2026 | $10.48 | $10.93 (4.29%) | $11.08 | $10.28 | 1.58 M | $1.35 B |
| 01/14/2026 | $10.82 | $10.68 (-1.29%) | $11.23 | $10.62 | 2.32 M | $1.32 B |
| 01/13/2026 | $10.80 | $10.71 (-0.83%) | $10.98 | $10.67 | 1.60 M | $1.33 B |
| 01/12/2026 | $10.45 | $10.73 (2.68%) | $10.80 | $10.29 | 2.26 M | $1.33 B |
| 01/09/2026 | $10.36 | $10.36 (0%) | $10.43 | $10.05 | 1.85 M | $1.28 B |
| 01/08/2026 | $9.80 | $10.30 (5.1%) | $10.60 | $9.80 | 2.53 M | $1.27 B |
| 01/07/2026 | $10.08 | $9.81 (-2.68%) | $10.12 | $9.78 | 1.76 M | $1.21 B |
| 01/06/2026 | $9.87 | $10.01 (1.42%) | $10.08 | $9.57 | 2.61 M | $1.24 B |
| 01/05/2026 | $10.00 | $9.78 (-2.2%) | $10.35 | $9.20 | 2.99 M | $1.21 B |
| 01/02/2026 | $9.63 | $9.72 (0.93%) | $9.82 | $9.20 | 3.26 M | $1.20 B |
| 12/31/2025 | $9.55 | $9.42 (-1.36%) | $9.67 | $9.36 | 2.57 M | $1.17 B |
| 12/30/2025 | $9.52 | $9.63 (1.16%) | $9.80 | $9.46 | 2.74 M | $1.19 B |
| 12/29/2025 | $9.46 | $9.54 (0.85%) | $9.75 | $9.44 | 2.17 M | $1.18 B |
| 12/26/2025 | $9.53 | $9.42 (-1.15%) | $9.59 | $9.32 | 1.20 M | $1.17 B |
| 12/24/2025 | $9.70 | $9.60 (-1.03%) | $9.76 | $9.54 | 744.01 K | $1.19 B |
| 12/23/2025 | $9.30 | $9.78 (5.16%) | $9.81 | $9.22 | 2.38 M | $1.21 B |
| 12/22/2025 | $9.38 | $9.31 (-0.75%) | $9.54 | $9.19 | 2.98 M | $1.15 B |
| 12/19/2025 | $9.43 | $9.21 (-2.33%) | $9.67 | $9.17 | 6.08 M | $1.14 B |
| 12/18/2025 | $9.79 | $9.38 (-4.19%) | $9.85 | $9.37 | 1.51 M | $1.16 B |
| 12/17/2025 | $9.80 | $9.69 (-1.12%) | $10.08 | $9.54 | 2.31 M | $1.20 B |
| 12/16/2025 | $9.76 | $9.75 (-0.1%) | $9.99 | $9.51 | 2.92 M | $1.21 B |
| 12/15/2025 | $10.07 | $10.04 (-0.3%) | $10.07 | $9.74 | 1.55 M | $1.24 B |
| 12/12/2025 | $10.61 | $10.09 (-4.9%) | $10.69 | $9.96 | 1.73 M | $1.25 B |
| 12/11/2025 | $10.28 | $10.45 (1.65%) | $10.60 | $10.20 | 2.55 M | $1.29 B |
| 12/10/2025 | $10.10 | $10.43 (3.27%) | $10.58 | $10.01 | 4.02 M | $1.29 B |
| 12/09/2025 | $9.87 | $10.12 (2.53%) | $10.14 | $9.77 | 1.67 M | $1.25 B |
| 12/08/2025 | $9.92 | $9.72 (-2.02%) | $10.16 | $9.54 | 1.79 M | $1.20 B |
| 12/05/2025 | $10.12 | $9.95 (-1.68%) | $10.29 | $9.85 | 3.00 M | $1.23 B |
| 12/04/2025 | $9.70 | $10.05 (3.61%) | $10.06 | $9.52 | 3.00 M | $1.24 B |
| 12/03/2025 | $8.98 | $9.70 (8.02%) | $9.70 | $8.81 | 2.71 M | $1.20 B |
| 12/02/2025 | $8.65 | $8.84 (2.2%) | $9.03 | $8.58 | 2.32 M | $1.09 B |
| 12/01/2025 | $8.55 | $8.71 (1.87%) | $8.79 | $8.47 | 2.37 M | $1.08 B |
| 11/28/2025 | $8.33 | $8.62 (3.48%) | $8.70 | $8.24 | 772.60 K | $1.07 B |
| 11/26/2025 | $8.29 | $8.34 (0.6%) | $8.44 | $8.23 | 2.74 M | $1.03 B |
| 11/25/2025 | $8.07 | $8.34 (3.35%) | $8.41 | $7.92 | 1.74 M | $1.03 B |
| 11/24/2025 | $8.02 | $8.10 (1%) | $8.12 | $7.64 | 3.04 M | $1.00 B |
| 11/21/2025 | $8.24 | $8.15 (-1.09%) | $8.41 | $7.96 | 3.39 M | $1.01 B |
| 11/20/2025 | $9.00 | $8.57 (-4.78%) | $9.40 | $8.54 | 2.76 M | $1.06 B |
| 11/19/2025 | $8.81 | $8.83 (0.23%) | $8.97 | $8.66 | 2.42 M | $1.09 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.
