5 DAY PERFORMANCE
-6.78%
1 MONTH PERFORMANCE
-0.28%
3 MONTH PERFORMANCE
-5.34%
6 MONTH PERFORMANCE
+10.34%
YEAR-TO-DATE PERFORMANCE
+24.56%
1 YEAR PERFORMANCE
+27.98%
Atlas Energy Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $21.03 | $21.44 (1.95%) | $21.56 | $21.03 | 1.89 M | $2.36 B |
| 12/19/2024 | $21.69 | $21.33 (-1.66%) | $22.39 | $21.18 | 1.12 M | $2.34 B |
| 12/18/2024 | $22.51 | $21.43 (-4.8%) | $22.98 | $21.26 | 1.01 M | $2.35 B |
| 12/17/2024 | $22.72 | $22.50 (-0.97%) | $22.95 | $22.32 | 849,800 | $2.47 B |
| 12/16/2024 | $23.07 | $23.01 (-0.26%) | $23.41 | $22.86 | 1.01 M | $2.53 B |
| 12/13/2024 | $22.75 | $23.16 (1.8%) | $23.23 | $22.57 | 1.10 M | $2.54 B |
| 12/12/2024 | $22.86 | $22.62 (-1.05%) | $23.14 | $22.20 | 846,900 | $2.49 B |
| 12/11/2024 | $23.43 | $22.80 (-2.69%) | $23.60 | $22.58 | 1.46 M | $2.51 B |
| 12/10/2024 | $22.88 | $23.23 (1.53%) | $23.82 | $22.60 | 1.20 M | $2.55 B |
| 12/09/2024 | $22.62 | $22.70 (0.35%) | $23.32 | $22.51 | 650,930 | $2.49 B |
| 12/06/2024 | $23.34 | $22.37 (-4.16%) | $23.35 | $22.28 | 991,600 | $2.46 B |
| 12/05/2024 | $23.62 | $23.41 (-0.89%) | $24.07 | $23.12 | 973,900 | $2.57 B |
| 12/04/2024 | $24.00 | $23.47 (-2.21%) | $24.24 | $23.19 | 997,400 | $2.58 B |
| 12/03/2024 | $23.57 | $24.01 (1.87%) | $24.19 | $23.29 | 1.23 M | $2.64 B |
| 12/02/2024 | $23.62 | $23.44 (-0.76%) | $23.72 | $22.87 | 1.08 M | $2.58 B |
| 11/29/2024 | $23.67 | $23.57 (-0.42%) | $23.74 | $23.18 | 701,300 | $2.59 B |
| 11/27/2024 | $23.70 | $23.42 (-1.18%) | $24.10 | $23.19 | 914,900 | $2.57 B |
| 11/26/2024 | $23.50 | $23.55 (0.21%) | $23.97 | $23.14 | 1.78 M | $2.59 B |
| 11/25/2024 | $24.14 | $23.72 (-1.74%) | $24.34 | $23.29 | 13.05 M | $2.61 B |
| 11/22/2024 | $23.85 | $23.59 (-1.09%) | $23.99 | $23.25 | 4.68 M | $2.59 B |
| 11/21/2024 | $21.37 | $21.51 (0.66%) | $21.73 | $21.21 | 419,600 | $2.36 B |
| 11/20/2024 | $21.18 | $21.21 (0.14%) | $21.31 | $20.61 | 586,100 | $2.33 B |
| 11/19/2024 | $20.69 | $20.92 (1.11%) | $21.06 | $20.56 | 401,000 | $2.30 B |
| 11/18/2024 | $20.30 | $20.93 (3.1%) | $21.07 | $20.13 | 645,531 | $2.30 B |
| 11/15/2024 | $20.37 | $19.95 (-2.06%) | $20.88 | $19.82 | 729,550 | $2.19 B |
| 11/14/2024 | $21.04 | $20.25 (-3.75%) | $21.16 | $20.13 | 981,600 | $2.23 B |
| 11/13/2024 | $21.55 | $21.12 (-2%) | $21.55 | $20.93 | 637,200 | $2.32 B |
| 11/12/2024 | $21.15 | $21.50 (1.65%) | $21.67 | $21.01 | 1.13 M | $2.36 B |
| 11/11/2024 | $20.70 | $22.01 (6.33%) | $22.12 | $20.57 | 1.09 M | $2.42 B |
| 11/08/2024 | $20.72 | $20.64 (-0.39%) | $20.96 | $20.52 | 860,300 | $2.27 B |
| 11/07/2024 | $20.52 | $20.60 (0.39%) | $20.79 | $20.19 | 1.17 M | $2.26 B |
| 11/06/2024 | $20.95 | $21.43 (2.29%) | $21.69 | $20.86 | 2.45 M | $2.35 B |
| 11/05/2024 | $20.17 | $20.18 (0.05%) | $20.41 | $19.89 | 676,018 | $2.22 B |
| 11/04/2024 | $19.33 | $19.96 (3.26%) | $20.20 | $19.11 | 1.21 M | $2.19 B |
| 11/01/2024 | $19.87 | $19.16 (-3.57%) | $19.89 | $19.14 | 885,705 | $2.11 B |
| 10/31/2024 | $19.97 | $19.57 (-2%) | $20.12 | $19.33 | 761,000 | $2.15 B |
| 10/30/2024 | $20.25 | $19.84 (-2.02%) | $20.65 | $19.82 | 730,135 | $2.18 B |
| 10/29/2024 | $20.88 | $20.37 (-2.44%) | $22.06 | $20.08 | 2.80 M | $2.24 B |
| 10/28/2024 | $19.65 | $20.02 (1.88%) | $20.16 | $19.63 | 771,300 | $2.20 B |
| 10/25/2024 | $19.89 | $20.03 (0.7%) | $20.22 | $19.68 | 1.15 M | $2.20 B |
| 10/24/2024 | $19.88 | $19.63 (-1.26%) | $19.98 | $19.33 | 950,758 | $2.18 B |
| 10/23/2024 | $20.18 | $19.75 (-2.13%) | $20.38 | $19.72 | 981,504 | $2.19 B |
| 10/22/2024 | $19.95 | $20.28 (1.65%) | $20.40 | $19.72 | 782,290 | $2.25 B |
| 10/21/2024 | $20.11 | $19.86 (-1.24%) | $20.30 | $19.81 | 902,401 | $2.21 B |
| 10/18/2024 | $20.06 | $19.94 (-0.6%) | $20.11 | $19.58 | 788,124 | $2.21 B |
| 10/17/2024 | $20.27 | $20.02 (-1.23%) | $20.43 | $19.68 | 985,225 | $2.22 B |
| 10/16/2024 | $20.43 | $20.37 (-0.29%) | $20.62 | $19.93 | 1.12 M | $2.26 B |
| 10/15/2024 | $19.73 | $19.98 (1.27%) | $20.25 | $19.72 | 674,900 | $2.22 B |
| 10/14/2024 | $20.17 | $20.40 (1.14%) | $20.60 | $19.99 | 663,316 | $2.27 B |
| 10/11/2024 | $20.17 | $20.45 (1.39%) | $20.91 | $20.17 | 1.02 M | $2.27 B |
| 10/10/2024 | $20.70 | $20.58 (-0.58%) | $20.85 | $19.47 | 3.56 M | $2.29 B |
| 10/09/2024 | $21.54 | $21.65 (0.51%) | $22.10 | $21.44 | 456,701 | $2.40 B |
| 10/08/2024 | $22.34 | $21.80 (-2.42%) | $22.38 | $21.77 | 540,522 | $2.42 B |
| 10/07/2024 | $22.83 | $22.62 (-0.92%) | $22.83 | $22.29 | 568,606 | $2.51 B |
| 10/04/2024 | $22.80 | $22.71 (-0.39%) | $23.30 | $22.43 | 657,728 | $2.52 B |
| 10/03/2024 | $22.09 | $22.44 (1.58%) | $22.59 | $21.25 | 1.03 M | $2.49 B |
| 10/02/2024 | $22.37 | $22.29 (-0.36%) | $22.58 | $22.01 | 558,800 | $2.48 B |
| 10/01/2024 | $21.70 | $21.89 (0.88%) | $22.03 | $21.47 | 526,925 | $2.43 B |
| 09/30/2024 | $21.26 | $21.80 (2.54%) | $21.81 | $21.23 | 610,459 | $2.42 B |
| 09/27/2024 | $21.53 | $21.41 (-0.56%) | $21.77 | $21.16 | 718,300 | $2.38 B |
| 09/26/2024 | $22.17 | $21.28 (-4.01%) | $22.45 | $21.12 | 929,700 | $2.36 B |
| 09/25/2024 | $22.88 | $22.71 (-0.74%) | $23.01 | $22.62 | 641,200 | $2.52 B |
| 09/24/2024 | $23.68 | $23.12 (-2.36%) | $23.72 | $23.10 | 457,100 | $2.57 B |
| 09/23/2024 | $22.81 | $23.23 (1.84%) | $23.30 | $22.81 | 599,422 | $2.58 B |