5 DAY PERFORMANCE
-1.08%
1 MONTH PERFORMANCE
-18.31%
3 MONTH PERFORMANCE
-16.19%
6 MONTH PERFORMANCE
+3.48%
YEAR-TO-DATE PERFORMANCE
+26.43%
1 YEAR PERFORMANCE
+7.59%
Atlas Energy Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $12.34 | $12.28 (-0.49%) | $12.50 | $12.20 | 450.43 K | $1.54 B |
| 10/08/2026 | $12.45 | $12.16 (-2.33%) | $12.55 | $12.08 | 3.95 M | $1.52 B |
| 10/07/2026 | $12.58 | $12.46 (-0.95%) | $12.97 | $12.32 | 2.08 M | $1.56 B |
| 10/06/2026 | $12.66 | $12.71 (0.39%) | $13.12 | $12.51 | 3.38 M | $1.59 B |
| 10/05/2026 | $12.17 | $12.72 (4.52%) | $13.08 | $12.17 | 4.75 M | $1.59 B |
| 10/02/2026 | $11.57 | $12.04 (4.06%) | $12.14 | $11.54 | 2.68 M | $1.50 B |
| 10/01/2026 | $12.30 | $11.69 (-4.96%) | $12.30 | $11.67 | 2.86 M | $1.46 B |
| 09/30/2026 | $11.75 | $12.01 (2.21%) | $12.31 | $11.26 | 4.66 M | $1.50 B |
| 09/29/2026 | $12.37 | $11.65 (-5.82%) | $12.44 | $11.60 | 4.27 M | $1.46 B |
| 09/28/2026 | $12.75 | $12.30 (-3.53%) | $12.89 | $12.13 | 4.83 M | $1.54 B |
| 09/25/2026 | $12.30 | $12.47 (1.38%) | $13.34 | $12.25 | 12.17 M | $1.56 B |
| 09/24/2026 | $11.47 | $10.99 (-4.18%) | $11.52 | $10.97 | 4.43 M | $1.37 B |
| 09/23/2026 | $11.89 | $11.52 (-3.11%) | $11.90 | $11.46 | 3.63 M | $1.44 B |
| 09/22/2026 | $12.94 | $12.00 (-7.26%) | $13.05 | $11.91 | 3.95 M | $1.50 B |
| 09/21/2026 | $13.54 | $13.27 (-1.99%) | $13.68 | $12.87 | 2.41 M | $1.66 B |
| 09/18/2026 | $13.52 | $13.55 (0.22%) | $13.66 | $13.34 | 2.28 M | $1.69 B |
| 09/17/2026 | $13.65 | $13.42 (-1.68%) | $14.14 | $13.37 | 1.83 M | $1.68 B |
| 09/16/2026 | $13.70 | $13.57 (-0.95%) | $13.95 | $13.23 | 2.93 M | $1.70 B |
| 09/15/2026 | $13.26 | $13.63 (2.79%) | $13.87 | $13.16 | 2.92 M | $1.70 B |
| 09/14/2026 | $13.66 | $13.14 (-3.81%) | $13.66 | $12.83 | 3.30 M | $1.64 B |
| 09/11/2026 | $14.00 | $14.16 (1.14%) | $14.41 | $13.80 | 2.31 M | $1.77 B |
| 09/10/2026 | $14.72 | $13.87 (-5.77%) | $14.72 | $13.83 | 3.51 M | $1.73 B |
| 09/09/2026 | $14.19 | $14.58 (2.75%) | $14.61 | $13.73 | 3.58 M | $1.82 B |
| 09/08/2026 | $13.82 | $13.99 (1.23%) | $14.42 | $13.67 | 3.24 M | $1.75 B |
| 09/04/2026 | $13.12 | $13.46 (2.59%) | $13.56 | $12.97 | 4.16 M | $1.68 B |
| 09/03/2026 | $12.95 | $13.17 (1.7%) | $13.34 | $12.80 | 2.62 M | $1.65 B |
| 09/02/2026 | $12.69 | $13.03 (2.68%) | $13.08 | $12.30 | 4.87 M | $1.63 B |
| 09/01/2026 | $13.06 | $12.68 (-2.91%) | $13.43 | $12.62 | 2.63 M | $1.58 B |
| 08/31/2026 | $13.18 | $13.10 (-0.61%) | $13.47 | $12.99 | 2.43 M | $1.64 B |
| 08/28/2026 | $12.93 | $12.85 (-0.62%) | $13.12 | $12.77 | 1.48 M | $1.61 B |
| 08/27/2026 | $12.17 | $13.00 (6.82%) | $13.12 | $12.07 | 2.22 M | $1.62 B |
| 08/26/2026 | $11.91 | $12.07 (1.34%) | $12.30 | $11.77 | 2.41 M | $1.51 B |
| 08/25/2026 | $11.90 | $12.02 (1.01%) | $12.61 | $11.84 | 2.29 M | $1.50 B |
| 08/24/2026 | $12.43 | $11.90 (-4.26%) | $12.48 | $11.83 | 2.68 M | $1.49 B |
| 08/21/2026 | $13.10 | $12.58 (-3.97%) | $13.10 | $12.34 | 3.65 M | $1.57 B |
| 08/20/2026 | $13.16 | $12.99 (-1.29%) | $13.69 | $12.70 | 4.89 M | $1.62 B |
| 08/19/2026 | $12.87 | $13.03 (1.24%) | $13.15 | $12.51 | 3.41 M | $1.63 B |
| 08/18/2026 | $12.77 | $12.65 (-0.94%) | $12.99 | $12.38 | 2.06 M | $1.58 B |
| 08/17/2026 | $12.64 | $12.82 (1.42%) | $13.07 | $12.58 | 3.76 M | $1.60 B |
| 08/14/2026 | $11.82 | $12.45 (5.33%) | $12.63 | $11.75 | 3.01 M | $1.56 B |
| 08/13/2026 | $11.70 | $11.79 (0.77%) | $12.07 | $11.45 | 2.60 M | $1.47 B |
| 08/12/2026 | $12.04 | $11.74 (-2.49%) | $12.24 | $11.59 | 2.19 M | $1.47 B |
| 08/11/2026 | $11.78 | $11.98 (1.7%) | $12.34 | $11.76 | 2.60 M | $1.50 B |
| 08/10/2026 | $11.44 | $11.78 (2.97%) | $11.92 | $11.44 | 2.06 M | $1.47 B |
| 08/07/2026 | $10.76 | $11.27 (4.74%) | $11.59 | $10.75 | 2.20 M | $1.41 B |
| 08/06/2026 | $10.54 | $11.07 (5.03%) | $11.22 | $10.32 | 3.84 M | $1.38 B |
| 08/05/2026 | $10.52 | $10.67 (1.43%) | $11.00 | $10.32 | 4.11 M | $1.33 B |
| 08/04/2026 | $9.91 | $10.93 (10.29%) | $11.21 | $9.54 | 9.41 M | $1.37 B |
| 08/03/2026 | $10.44 | $10.93 (4.69%) | $11.06 | $10.30 | 3.98 M | $1.37 B |
| 07/31/2026 | $10.53 | $10.79 (2.47%) | $10.88 | $10.01 | 3.32 M | $1.35 B |
| 07/30/2026 | $10.44 | $10.30 (-1.34%) | $10.68 | $10.15 | 5.21 M | $1.29 B |
| 07/29/2026 | $11.13 | $10.18 (-8.54%) | $11.38 | $10.14 | 4.76 M | $1.27 B |
| 07/28/2026 | $11.24 | $10.98 (-2.31%) | $11.34 | $10.56 | 5.70 M | $1.37 B |
| 07/27/2026 | $11.67 | $11.44 (-1.97%) | $12.09 | $11.35 | 5.52 M | $1.43 B |
| 07/24/2026 | $13.07 | $11.96 (-8.49%) | $13.17 | $11.94 | 4.53 M | $1.49 B |
| 07/23/2026 | $14.88 | $13.07 (-12.16%) | $15.01 | $12.90 | 4.69 M | $1.63 B |
| 07/22/2026 | $14.30 | $14.55 (1.75%) | $15.01 | $14.30 | 3.10 M | $1.81 B |
| 07/21/2026 | $13.94 | $14.24 (2.15%) | $14.35 | $13.69 | 1.49 M | $1.77 B |
| 07/20/2026 | $13.93 | $13.76 (-1.22%) | $14.25 | $13.74 | 1.79 M | $1.71 B |
| 07/17/2026 | $13.91 | $14.07 (1.15%) | $14.09 | $13.48 | 3.41 M | $1.75 B |
| 07/16/2026 | $14.01 | $13.77 (-1.71%) | $14.33 | $13.63 | 3.04 M | $1.72 B |
| 07/15/2026 | $14.63 | $14.31 (-2.19%) | $15.02 | $14.09 | 2.18 M | $1.78 B |
| 07/14/2026 | $15.00 | $14.70 (-2%) | $15.36 | $14.57 | 1.86 M | $1.83 B |
| 07/13/2026 | $14.59 | $14.77 (1.23%) | $14.91 | $14.43 | 2.11 M | $1.84 B |
| 07/10/2026 | $14.29 | $14.39 (0.7%) | $14.54 | $14.09 | 1.53 M | $1.79 B |
| 07/09/2026 | $14.35 | $14.21 (-0.98%) | $14.47 | $13.96 | 1.84 M | $1.77 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.
