5 DAY PERFORMANCE
-11.21%
1 MONTH PERFORMANCE
-11.46%
3 MONTH PERFORMANCE
-31.22%
6 MONTH PERFORMANCE
-30.41%
YEAR-TO-DATE PERFORMANCE
-28.74%
1 YEAR PERFORMANCE
-31.28%
Atlas Energy Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 805,161 | $2.01 B |
| 03/25/2025 | $18.58 | $18.54 (-0.22%) | $18.84 | $18.46 | 958,605 | $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 | 928,923 | $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 |
| 02/28/2025 | $19.50 | $19.38 (-0.62%) | $19.83 | $19.20 | 1.51 M | $2.14 B |
| 02/27/2025 | $19.12 | $19.53 (2.14%) | $19.78 | $18.81 | 1.46 M | $2.15 B |
| 02/26/2025 | $19.19 | $19.35 (0.83%) | $19.59 | $18.93 | 1.70 M | $2.13 B |
| 02/25/2025 | $20.73 | $19.42 (-6.32%) | $20.96 | $19.04 | 3.25 M | $2.14 B |
| 02/24/2025 | $21.04 | $20.60 (-2.09%) | $21.17 | $20.48 | 1.32 M | $2.27 B |
| 02/21/2025 | $21.78 | $20.63 (-5.28%) | $21.78 | $20.29 | 1.60 M | $2.27 B |
| 02/20/2025 | $22.07 | $21.81 (-1.18%) | $22.34 | $21.76 | 1.28 M | $2.40 B |
| 02/19/2025 | $22.13 | $21.86 (-1.22%) | $22.56 | $21.64 | 1.30 M | $2.40 B |
| 02/18/2025 | $21.90 | $22.22 (1.46%) | $22.74 | $21.81 | 1.53 M | $2.44 B |
| 02/14/2025 | $21.28 | $21.87 (2.77%) | $21.99 | $21.20 | 1.54 M | $2.40 B |
| 02/13/2025 | $20.99 | $21.06 (0.33%) | $21.20 | $20.77 | 1.02 M | $2.31 B |
| 02/12/2025 | $21.51 | $20.99 (-2.42%) | $21.53 | $20.90 | 1.07 M | $2.31 B |
| 02/11/2025 | $21.91 | $21.77 (-0.64%) | $22.23 | $21.59 | 1.01 M | $2.39 B |
| 02/10/2025 | $21.25 | $21.84 (2.78%) | $21.88 | $20.99 | 1.14 M | $2.40 B |
| 02/07/2025 | $21.56 | $21.05 (-2.37%) | $21.87 | $20.74 | 2.13 M | $2.31 B |
| 02/06/2025 | $22.40 | $21.71 (-3.08%) | $22.40 | $21.45 | 2.12 M | $2.39 B |
| 02/05/2025 | $22.44 | $21.84 (-2.67%) | $22.54 | $21.80 | 1.56 M | $2.40 B |
| 02/04/2025 | $22.46 | $22.39 (-0.31%) | $22.61 | $21.87 | 1.97 M | $2.46 B |
| 02/03/2025 | $22.79 | $22.26 (-2.33%) | $23.03 | $22.17 | 5.50 M | $2.45 B |
| 01/31/2025 | $24.14 | $22.96 (-4.89%) | $24.14 | $22.88 | 8.12 M | $2.52 B |
| 01/30/2025 | $25.15 | $25.02 (-0.52%) | $25.44 | $24.71 | 1.25 M | $2.75 B |
| 01/29/2025 | $25.09 | $25.02 (-0.28%) | $25.29 | $24.53 | 952,300 | $2.75 B |
| 01/28/2025 | $25.00 | $25.02 (0.08%) | $26.86 | $24.63 | 2.90 M | $2.75 B |
| 01/27/2025 | $23.75 | $24.69 (3.96%) | $24.93 | $23.51 | 1.93 M | $2.71 B |
| 01/24/2025 | $24.10 | $23.92 (-0.75%) | $24.37 | $23.72 | 727,206 | $2.63 B |
| 01/23/2025 | $23.75 | $23.89 (0.59%) | $24.23 | $23.64 | 480,407 | $2.63 B |
| 01/22/2025 | $23.79 | $23.70 (-0.38%) | $24.15 | $23.57 | 792,929 | $2.60 B |
| 01/21/2025 | $24.46 | $24.11 (-1.43%) | $24.60 | $23.69 | 1.15 M | $2.65 B |
| 01/17/2025 | $24.76 | $24.20 (-2.26%) | $25.38 | $24.17 | 2.09 M | $2.66 B |
| 01/16/2025 | $23.85 | $24.63 (3.27%) | $24.82 | $23.80 | 1.46 M | $2.71 B |
| 01/15/2025 | $23.03 | $23.93 (3.91%) | $24.09 | $22.69 | 1.13 M | $2.63 B |
| 01/14/2025 | $21.98 | $22.75 (3.5%) | $22.75 | $21.98 | 864,300 | $2.50 B |
| 01/13/2025 | $21.37 | $21.68 (1.45%) | $21.83 | $21.31 | 1.18 M | $2.38 B |
| 01/10/2025 | $22.16 | $21.76 (-1.81%) | $22.55 | $21.57 | 616,800 | $2.39 B |
| 01/08/2025 | $22.13 | $21.93 (-0.9%) | $22.37 | $21.58 | 859,000 | $2.41 B |
| 01/07/2025 | $22.36 | $22.41 (0.22%) | $22.76 | $22.11 | 845,811 | $2.46 B |
| 01/06/2025 | $22.70 | $22.24 (-2.03%) | $23.05 | $22.13 | 745,820 | $2.44 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.
