Atlas Energy Solutions Inc. Common Stock (AESI)

Historical Prices For Atlas Energy Solutions Inc. Common Stock (AESI)

Date Range:

2025-03-04 - 2025-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2025	12.26	13.12	12.01	12.96	1,988,814	12.96
6/02/2025	12.40	12.61	12.06	12.24	1,196,682	12.24
5/30/2025	12.35	12.39	12.04	12.15	1,410,007	12.15
5/29/2025	12.56	12.73	12.30	12.43	1,490,833	12.43
5/28/2025	12.80	12.90	12.40	12.45	1,404,856	12.45
5/27/2025	12.63	12.63	12.33	12.60	1,442,904	12.60
5/23/2025	12.20	12.54	12.20	12.41	1,798,571	12.41
5/22/2025	12.57	12.66	12.20	12.55	1,689,751	12.55
5/21/2025	13.01	13.29	12.61	12.62	2,210,889	12.62
5/20/2025	13.21	13.27	13.01	13.13	1,393,105	13.13
5/19/2025	13.23	13.36	13.16	13.22	1,321,450	13.22
5/16/2025	12.87	13.62	12.74	13.48	3,170,382	13.48
5/15/2025	12.99	13.07	12.66	12.77	2,105,793	12.77
5/14/2025	13.18	13.56	13.15	13.24	2,220,104	12.99
5/13/2025	13.18	13.49	13.05	13.36	1,827,394	13.11
5/12/2025	13.20	13.65	13.00	13.23	2,649,840	12.98
5/09/2025	12.38	12.69	12.30	12.57	1,847,227	12.33
5/08/2025	11.95	12.40	11.76	12.25	2,650,788	12.02
5/07/2025	12.70	12.71	11.90	11.95	3,099,799	11.72
5/06/2025	13.45	13.75	12.38	12.58	5,319,010	12.34
5/05/2025	14.10	14.29	13.95	14.07	1,472,804	13.80
5/02/2025	14.36	14.55	14.12	14.46	793,325	14.19
5/01/2025	13.58	14.27	13.53	14.05	1,299,575	13.78
4/30/2025	14.04	14.04	13.42	13.53	1,737,673	13.27
4/29/2025	14.35	14.48	14.13	14.30	1,272,289	14.03
4/28/2025	14.35	14.70	14.26	14.39	1,259,749	14.12
4/25/2025	13.82	14.38	13.82	14.25	969,650	13.98
4/24/2025	14.00	14.25	13.88	14.16	1,067,621	13.89
4/23/2025	14.03	14.34	13.51	13.77	1,602,958	13.51
4/22/2025	13.80	13.82	13.30	13.66	1,339,209	13.40
4/21/2025	13.84	14.07	13.51	13.67	2,426,454	13.41
4/17/2025	13.75	14.43	13.75	14.13	993,182	13.86
4/16/2025	13.48	14.21	13.40	13.66	3,098,676	13.40
4/15/2025	13.41	13.66	13.24	13.38	1,056,624	13.13
4/14/2025	14.17	14.21	13.37	13.55	1,946,903	13.29
4/11/2025	13.52	13.86	13.00	13.78	1,383,370	13.52
4/10/2025	13.83	14.15	13.17	13.44	3,271,386	13.19
4/09/2025	12.59	14.75	12.41	14.66	2,444,156	14.38
4/08/2025	14.50	14.57	12.69	12.93	2,395,758	12.69
4/07/2025	13.08	14.52	12.78	13.83	2,891,602	13.57
4/04/2025	14.90	15.17	13.13	13.80	3,143,949	13.54
4/03/2025	17.46	17.67	15.71	15.81	2,068,225	15.51
4/02/2025	17.96	18.55	17.75	18.40	1,156,388	18.05
4/01/2025	17.70	18.18	17.35	18.11	1,394,933	17.77
3/31/2025	17.54	17.98	17.32	17.84	1,653,619	17.50
3/28/2025	17.98	18.20	17.53	17.80	1,474,938	17.46
3/27/2025	18.33	18.33	17.97	18.08	1,238,939	17.74
3/26/2025	18.76	19.00	18.24	18.28	805,161	17.93
3/25/2025	18.58	18.84	18.46	18.54	958,586	18.19
3/24/2025	18.37	18.61	18.27	18.54	1,033,463	18.19
3/21/2025	18.15	18.33	17.86	18.09	8,552,856	17.75
3/20/2025	18.30	18.54	17.98	18.32	1,188,538	17.97
3/19/2025	18.11	18.65	18.00	18.37	1,425,775	18.02
3/18/2025	18.20	18.25	17.77	18.11	1,164,961	17.77
3/17/2025	17.63	18.08	17.41	18.02	1,577,219	17.68
3/14/2025	17.55	17.90	17.28	17.72	928,923	17.39
3/13/2025	17.65	17.96	17.11	17.26	1,435,466	16.93
3/12/2025	18.03	18.04	17.41	17.55	1,528,679	17.22
3/11/2025	17.83	18.15	17.19	17.47	1,447,408	17.14
3/10/2025	17.46	18.06	17.28	17.62	2,042,544	17.29
3/07/2025	17.25	17.97	17.14	17.70	1,256,838	17.37
3/06/2025	17.22	17.53	16.98	17.26	1,303,975	16.93
3/05/2025	17.82	17.90	17.02	17.53	1,916,311	17.20
3/04/2025	17.91	18.24	17.26	17.85	1,475,024	17.51