5 DAY PERFORMANCE
-36.34%
1 MONTH PERFORMANCE
+1.71%
3 MONTH PERFORMANCE
+1.19%
6 MONTH PERFORMANCE
+33.97%
YEAR-TO-DATE PERFORMANCE
+26.43%
1 YEAR PERFORMANCE
-10.85%
Atlas Energy Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $18.70 | $18.95 (1.34%) | $19.13 | $18.30 | 3.10 M | $2.34 B |
| 05/12/2026 | $18.92 | $18.28 (-3.38%) | $19.09 | $17.94 | 3.90 M | $2.28 B |
| 05/11/2026 | $18.97 | $18.84 (-0.69%) | $19.38 | $18.70 | 3.24 M | $2.35 B |
| 05/08/2026 | $18.32 | $18.71 (2.13%) | $19.09 | $17.67 | 2.96 M | $2.33 B |
| 05/07/2026 | $18.01 | $18.28 (1.5%) | $18.29 | $17.42 | 5.83 M | $2.28 B |
| 05/06/2026 | $18.66 | $18.39 (-1.45%) | $18.96 | $17.82 | 8.27 M | $2.29 B |
| 05/05/2026 | $17.66 | $19.22 (8.83%) | $19.61 | $17.66 | 13.81 M | $2.40 B |
| 05/04/2026 | $17.11 | $17.75 (3.74%) | $17.85 | $16.94 | 5.92 M | $2.21 B |
| 05/01/2026 | $17.23 | $17.13 (-0.58%) | $17.81 | $17.04 | 3.45 M | $2.13 B |
| 04/30/2026 | $16.99 | $17.38 (2.3%) | $17.38 | $16.77 | 3.70 M | $2.17 B |
| 04/29/2026 | $17.47 | $17.20 (-1.55%) | $17.81 | $17.01 | 6.16 M | $2.13 B |
| 04/28/2026 | $16.88 | $17.10 (1.3%) | $17.41 | $16.72 | 6.26 M | $2.12 B |
| 04/27/2026 | $16.42 | $16.70 (1.71%) | $17.08 | $15.87 | 4.67 M | $2.07 B |
| 04/24/2026 | $16.31 | $16.31 (0%) | $16.50 | $15.98 | 4.60 M | $2.02 B |
| 04/23/2026 | $15.33 | $16.11 (5.09%) | $16.24 | $15.20 | 5.85 M | $2.00 B |
| 04/22/2026 | $14.80 | $15.43 (4.26%) | $15.51 | $14.72 | 6.48 M | $1.91 B |
| 04/21/2026 | $13.94 | $14.63 (4.95%) | $14.66 | $13.94 | 5.69 M | $1.81 B |
| 04/20/2026 | $13.33 | $13.81 (3.6%) | $13.88 | $13.16 | 3.89 M | $1.71 B |
| 04/17/2026 | $13.00 | $13.29 (2.23%) | $13.74 | $12.64 | 5.96 M | $1.65 B |
| 04/16/2026 | $13.49 | $13.44 (-0.37%) | $13.74 | $13.26 | 2.96 M | $1.67 B |
| 04/15/2026 | $12.44 | $13.17 (5.87%) | $13.22 | $12.42 | 7.59 M | $1.63 B |
| 04/14/2026 | $11.71 | $11.99 (2.39%) | $12.43 | $11.47 | 8.85 M | $1.49 B |
| 04/13/2026 | $11.54 | $11.71 (1.47%) | $12.44 | $11.47 | 5.92 M | $1.45 B |
| 04/10/2026 | $11.42 | $11.37 (-0.44%) | $11.57 | $11.10 | 4.02 M | $1.41 B |
| 04/09/2026 | $11.31 | $11.51 (1.77%) | $11.61 | $11.23 | 8.42 M | $1.43 B |
| 04/08/2026 | $10.57 | $11.32 (7.1%) | $11.38 | $10.52 | 10.84 M | $1.40 B |
| 04/07/2026 | $11.01 | $11.24 (2.09%) | $11.30 | $10.83 | 22.47 M | $1.39 B |
| 04/06/2026 | $10.84 | $11.16 (2.95%) | $11.91 | $10.64 | 15.08 M | $1.38 B |
| 04/02/2026 | $12.83 | $12.15 (-5.3%) | $13.44 | $12.13 | 3.59 M | $1.51 B |
| 04/01/2026 | $12.82 | $12.20 (-4.84%) | $12.98 | $11.85 | 2.96 M | $1.51 B |
| 03/31/2026 | $13.20 | $13.12 (-0.61%) | $13.50 | $12.85 | 1.41 M | $1.63 B |
| 03/30/2026 | $13.45 | $13.15 (-2.23%) | $13.79 | $13.09 | 1.99 M | $1.63 B |
| 03/27/2026 | $14.14 | $13.22 (-6.51%) | $14.17 | $13.19 | 1.97 M | $1.64 B |
| 03/26/2026 | $13.51 | $14.00 (3.63%) | $14.23 | $13.51 | 2.44 M | $1.74 B |
| 03/25/2026 | $13.27 | $13.56 (2.19%) | $13.59 | $13.12 | 1.64 M | $1.68 B |
| 03/24/2026 | $12.90 | $13.47 (4.42%) | $13.81 | $12.90 | 2.36 M | $1.67 B |
| 03/23/2026 | $12.94 | $12.67 (-2.09%) | $13.07 | $12.19 | 3.44 M | $1.57 B |
| 03/20/2026 | $13.63 | $13.48 (-1.1%) | $13.85 | $13.40 | 4.56 M | $1.67 B |
| 03/19/2026 | $13.62 | $13.68 (0.44%) | $13.92 | $13.29 | 1.92 M | $1.70 B |
| 03/18/2026 | $13.98 | $13.53 (-3.22%) | $14.23 | $13.51 | 2.42 M | $1.68 B |
| 03/17/2026 | $13.26 | $13.98 (5.43%) | $14.18 | $13.18 | 2.50 M | $1.73 B |
| 03/16/2026 | $13.38 | $13.19 (-1.42%) | $13.67 | $12.97 | 3.40 M | $1.64 B |
| 03/13/2026 | $13.34 | $13.60 (1.95%) | $13.66 | $13.17 | 2.31 M | $1.69 B |
| 03/12/2026 | $13.20 | $13.50 (2.27%) | $13.84 | $12.95 | 4.47 M | $1.67 B |
| 03/11/2026 | $12.28 | $13.20 (7.49%) | $13.22 | $12.16 | 4.07 M | $1.64 B |
| 03/10/2026 | $11.70 | $12.40 (5.98%) | $12.59 | $11.52 | 6.55 M | $1.54 B |
| 03/09/2026 | $11.91 | $11.90 (-0.08%) | $12.47 | $11.65 | 3.34 M | $1.48 B |
| 03/06/2026 | $11.47 | $11.79 (2.79%) | $12.01 | $11.18 | 4.90 M | $1.46 B |
| 03/05/2026 | $10.20 | $11.32 (10.98%) | $11.36 | $10.04 | 6.99 M | $1.40 B |
| 03/04/2026 | $10.04 | $10.04 (0%) | $10.08 | $9.51 | 2.85 M | $1.25 B |
| 03/03/2026 | $9.81 | $9.91 (1.02%) | $10.36 | $9.69 | 3.62 M | $1.23 B |
| 03/02/2026 | $9.82 | $9.96 (1.43%) | $9.97 | $9.35 | 2.26 M | $1.24 B |
| 02/27/2026 | $9.73 | $9.63 (-1.03%) | $9.82 | $9.49 | 2.41 M | $1.19 B |
| 02/26/2026 | $9.31 | $9.83 (5.59%) | $10.06 | $9.27 | 3.12 M | $1.22 B |
| 02/25/2026 | $10.42 | $9.57 (-8.16%) | $10.67 | $9.56 | 3.89 M | $1.19 B |
| 02/24/2026 | $11.50 | $10.37 (-9.83%) | $11.58 | $9.79 | 5.24 M | $1.29 B |
| 02/23/2026 | $11.47 | $11.00 (-4.1%) | $11.68 | $10.82 | 2.46 M | $1.36 B |
| 02/20/2026 | $11.81 | $11.71 (-0.85%) | $11.93 | $11.47 | 1.26 M | $1.45 B |
| 02/19/2026 | $12.13 | $12.06 (-0.58%) | $12.31 | $11.73 | 1.86 M | $1.50 B |
| 02/18/2026 | $12.10 | $11.91 (-1.57%) | $12.26 | $11.78 | 1.54 M | $1.47 B |
| 02/17/2026 | $11.94 | $11.80 (-1.17%) | $12.09 | $11.32 | 1.85 M | $1.46 B |
| 02/13/2026 | $11.31 | $11.77 (4.07%) | $11.96 | $11.26 | 1.16 M | $1.46 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.
