-
5 DAY PERFORMANCE
+2.44% -
1 MONTH PERFORMANCE
+3.37% -
3 MONTH PERFORMANCE
+8.78% -
6 MONTH PERFORMANCE
-3.71% -
YEAR-TO-DATE PERFORMANCE
+26.60% -
1 YEAR PERFORMANCE
-1.93%
Atlas Energy Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/20/2024 | $22.35 | $22.66 (1.39%) | $23.12 | $22.01 | 1.24 M | $2.52 B |
| 09/19/2024 | $22.35 | $22.28 (-0.31%) | $22.46 | $21.93 | 343,918 | $2.47 B |
| 09/18/2024 | $21.72 | $21.71 (-0.05%) | $22.39 | $21.55 | 831,500 | $2.41 B |
| 09/17/2024 | $21.42 | $21.76 (1.59%) | $21.94 | $21.40 | 637,828 | $2.42 B |
| 09/16/2024 | $20.86 | $21.37 (2.44%) | $21.38 | $20.65 | 575,400 | $2.37 B |
| 09/13/2024 | $20.48 | $20.64 (0.78%) | $20.91 | $20.39 | 514,400 | $2.29 B |
| 09/12/2024 | $20.00 | $20.16 (0.8%) | $20.38 | $19.83 | 544,908 | $2.24 B |
| 09/11/2024 | $19.90 | $19.81 (-0.45%) | $20.04 | $19.34 | 571,400 | $2.20 B |
| 09/10/2024 | $19.95 | $19.90 (-0.25%) | $20.26 | $19.31 | 1.18 M | $2.21 B |
| 09/09/2024 | $20.25 | $19.88 (-1.83%) | $20.50 | $19.84 | 1.19 M | $2.21 B |
| 09/06/2024 | $20.44 | $20.22 (-1.08%) | $21.04 | $20.22 | 1.48 M | $2.25 B |
| 09/05/2024 | $20.31 | $20.45 (0.69%) | $20.47 | $19.85 | 1.07 M | $2.27 B |
| 09/04/2024 | $20.37 | $20.04 (-1.62%) | $20.57 | $20.02 | 654,200 | $2.23 B |
| 09/03/2024 | $20.62 | $20.32 (-1.45%) | $20.89 | $20.07 | 768,329 | $2.26 B |
| 08/30/2024 | $20.82 | $21.09 (1.3%) | $21.13 | $20.72 | 554,800 | $2.34 B |
| 08/29/2024 | $20.86 | $21.01 (0.72%) | $21.21 | $20.61 | 395,745 | $2.33 B |
| 08/28/2024 | $21.22 | $20.74 (-2.26%) | $21.31 | $20.72 | 812,900 | $2.30 B |
| 08/27/2024 | $21.24 | $21.53 (1.37%) | $21.67 | $21.21 | 1.06 M | $2.39 B |
| 08/26/2024 | $21.40 | $21.44 (0.19%) | $21.80 | $21.33 | 670,024 | $2.38 B |
| 08/23/2024 | $20.26 | $21.10 (4.15%) | $21.22 | $20.20 | 505,200 | $2.34 B |
| 08/22/2024 | $20.27 | $19.95 (-1.58%) | $20.40 | $19.86 | 573,948 | $2.22 B |
| 08/21/2024 | $20.11 | $20.17 (0.3%) | $20.28 | $19.87 | 549,819 | $2.24 B |
| 08/20/2024 | $20.26 | $19.99 (-1.33%) | $20.29 | $19.51 | 783,000 | $2.22 B |
| 08/19/2024 | $20.24 | $20.31 (0.35%) | $20.44 | $20.03 | 313,500 | $2.26 B |
| 08/16/2024 | $20.06 | $20.14 (0.4%) | $20.32 | $19.96 | 362,826 | $2.24 B |
| 08/15/2024 | $19.62 | $20.12 (2.55%) | $20.34 | $19.55 | 430,997 | $2.23 B |
| 08/14/2024 | $19.73 | $19.52 (-1.06%) | $19.75 | $19.47 | 326,100 | $2.17 B |
| 08/13/2024 | $19.86 | $19.53 (-1.66%) | $19.88 | $19.30 | 473,100 | $2.17 B |
| 08/12/2024 | $19.57 | $19.86 (1.48%) | $20.10 | $19.53 | 405,700 | $2.21 B |
| 08/09/2024 | $19.92 | $19.51 (-2.06%) | $20.08 | $19.51 | 504,563 | $2.17 B |
| 08/08/2024 | $19.16 | $19.96 (4.18%) | $20.04 | $19.10 | 669,900 | $2.22 B |
| 08/07/2024 | $19.96 | $19.16 (-4.01%) | $19.96 | $18.97 | 927,139 | $1.97 B |
| 08/06/2024 | $18.44 | $19.15 (3.85%) | $19.56 | $18.02 | 1.87 M | $1.97 B |
| 08/05/2024 | $18.02 | $18.13 (0.61%) | $18.36 | $17.49 | 899,736 | $1.87 B |
| 08/02/2024 | $20.11 | $18.93 (-5.87%) | $20.11 | $18.72 | 756,800 | $1.95 B |
| 08/01/2024 | $21.22 | $20.51 (-3.35%) | $21.22 | $20.20 | 753,922 | $2.11 B |
| 07/31/2024 | $21.11 | $21.24 (0.62%) | $21.54 | $21.11 | 588,000 | $2.19 B |
| 07/30/2024 | $20.57 | $20.93 (1.75%) | $21.02 | $20.40 | 462,218 | $2.15 B |
| 07/29/2024 | $20.79 | $20.53 (-1.25%) | $20.90 | $20.39 | 435,140 | $2.11 B |
| 07/26/2024 | $20.95 | $20.79 (-0.76%) | $21.13 | $20.50 | 657,300 | $2.14 B |
| 07/25/2024 | $20.19 | $20.87 (3.37%) | $20.97 | $19.90 | 858,441 | $2.15 B |
| 07/24/2024 | $20.56 | $20.11 (-2.19%) | $20.80 | $20.09 | 586,737 | $2.07 B |
| 07/23/2024 | $20.54 | $20.51 (-0.15%) | $20.80 | $20.28 | 562,310 | $2.11 B |
| 07/22/2024 | $20.54 | $20.67 (0.63%) | $20.71 | $20.23 | 442,042 | $2.13 B |
| 07/19/2024 | $21.24 | $20.56 (-3.2%) | $21.33 | $20.40 | 765,007 | $2.12 B |
| 07/18/2024 | $21.78 | $21.37 (-1.88%) | $21.96 | $21.35 | 613,300 | $2.20 B |
| 07/17/2024 | $21.78 | $21.81 (0.14%) | $22.37 | $21.76 | 1.03 M | $2.24 B |
| 07/16/2024 | $21.43 | $21.85 (1.96%) | $22.05 | $21.28 | 869,913 | $2.25 B |
| 07/15/2024 | $21.03 | $21.49 (2.19%) | $21.63 | $20.67 | 654,503 | $2.21 B |
| 07/12/2024 | $21.25 | $20.99 (-1.22%) | $21.28 | $20.69 | 505,647 | $2.16 B |
| 07/11/2024 | $20.69 | $21.00 (1.5%) | $21.12 | $20.35 | 533,613 | $2.16 B |
| 07/10/2024 | $19.88 | $20.47 (2.97%) | $20.58 | $19.71 | 1.77 M | $2.11 B |
| 07/09/2024 | $19.90 | $19.86 (-0.2%) | $20.07 | $19.74 | 908,736 | $2.04 B |
| 07/08/2024 | $20.48 | $20.13 (-1.71%) | $20.60 | $19.99 | 537,947 | $2.07 B |
| 07/05/2024 | $20.21 | $20.46 (1.24%) | $20.57 | $20.21 | 1.01 M | $2.11 B |
| 07/03/2024 | $19.35 | $20.21 (4.44%) | $20.21 | $19.35 | 543,900 | $2.08 B |
| 07/02/2024 | $19.94 | $19.42 (-2.61%) | $19.94 | $19.36 | 700,800 | $2.00 B |
| 07/01/2024 | $20.04 | $20.04 (0%) | $20.32 | $19.82 | 1.02 M | $2.06 B |