5 DAY PERFORMANCE
+31.62%
1 MONTH PERFORMANCE
+4.35%
3 MONTH PERFORMANCE
+7.83%
6 MONTH PERFORMANCE
-11.32%
YEAR-TO-DATE PERFORMANCE
-47.54%
1 YEAR PERFORMANCE
-47.99%
Atlas Energy Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $10.12 | $9.95 (-1.68%) | $10.29 | $9.85 | 3.00 M | $1.23 B |
| 12/04/2025 | $9.70 | $10.05 (3.61%) | $10.06 | $9.52 | 3.00 M | $1.24 B |
| 12/03/2025 | $8.98 | $9.70 (8.02%) | $9.70 | $8.81 | 2.71 M | $1.20 B |
| 12/02/2025 | $8.65 | $8.84 (2.2%) | $9.03 | $8.58 | 2.32 M | $1.09 B |
| 12/01/2025 | $8.55 | $8.71 (1.87%) | $8.79 | $8.47 | 2.37 M | $1.08 B |
| 11/28/2025 | $8.33 | $8.62 (3.48%) | $8.70 | $8.24 | 772.60 K | $1.07 B |
| 11/26/2025 | $8.29 | $8.34 (0.6%) | $8.44 | $8.23 | 2.74 M | $1.03 B |
| 11/25/2025 | $8.07 | $8.34 (3.35%) | $8.41 | $7.92 | 1.74 M | $1.03 B |
| 11/24/2025 | $8.02 | $8.10 (1%) | $8.12 | $7.64 | 3.04 M | $1.00 B |
| 11/21/2025 | $8.24 | $8.15 (-1.09%) | $8.41 | $7.96 | 3.39 M | $1.01 B |
| 11/20/2025 | $9.00 | $8.57 (-4.78%) | $9.40 | $8.54 | 2.76 M | $1.06 B |
| 11/19/2025 | $8.81 | $8.83 (0.23%) | $8.97 | $8.66 | 2.42 M | $1.09 B |
| 11/18/2025 | $8.41 | $9.05 (7.61%) | $9.13 | $8.40 | 3.62 M | $1.12 B |
| 11/17/2025 | $8.78 | $8.55 (-2.62%) | $9.23 | $8.54 | 4.23 M | $1.06 B |
| 11/14/2025 | $8.22 | $8.94 (8.76%) | $9.06 | $8.18 | 4.38 M | $1.11 B |
| 11/13/2025 | $8.66 | $8.89 (2.66%) | $9.23 | $8.33 | 4.73 M | $1.10 B |
| 11/12/2025 | $10.04 | $8.53 (-15.04%) | $10.10 | $8.47 | 7.98 M | $1.06 B |
| 11/11/2025 | $10.60 | $10.18 (-3.96%) | $10.78 | $10.11 | 3.18 M | $1.26 B |
| 11/10/2025 | $11.37 | $10.64 (-6.42%) | $11.37 | $10.57 | 2.47 M | $1.32 B |
| 11/07/2025 | $11.03 | $11.15 (1.09%) | $11.22 | $10.78 | 2.20 M | $1.38 B |
| 11/06/2025 | $11.25 | $11.19 (-0.53%) | $11.34 | $10.92 | 2.75 M | $1.38 B |
| 11/05/2025 | $10.69 | $11.25 (5.24%) | $11.66 | $10.47 | 4.81 M | $1.39 B |
| 11/04/2025 | $10.85 | $10.64 (-1.94%) | $11.51 | $10.45 | 13.99 M | $1.32 B |
| 11/03/2025 | $12.35 | $12.65 (2.43%) | $12.68 | $12.18 | 4.75 M | $1.57 B |
| 10/31/2025 | $12.00 | $12.38 (3.17%) | $12.56 | $11.96 | 3.38 M | $1.53 B |
| 10/30/2025 | $11.81 | $12.07 (2.2%) | $12.48 | $11.71 | 5.97 M | $1.49 B |
| 10/29/2025 | $10.44 | $12.09 (15.8%) | $12.27 | $10.44 | 7.78 M | $1.49 B |
| 10/28/2025 | $10.61 | $10.36 (-2.36%) | $10.74 | $10.29 | 1.40 M | $1.28 B |
| 10/27/2025 | $10.50 | $10.73 (2.19%) | $11.00 | $10.45 | 2.88 M | $1.33 B |
| 10/24/2025 | $10.67 | $10.51 (-1.5%) | $10.72 | $10.46 | 1.97 M | $1.30 B |
| 10/23/2025 | $10.46 | $10.59 (1.24%) | $10.82 | $10.30 | 3.41 M | $1.31 B |
| 10/22/2025 | $10.43 | $10.13 (-2.88%) | $10.57 | $10.01 | 1.80 M | $1.25 B |
| 10/21/2025 | $10.86 | $10.37 (-4.51%) | $10.93 | $10.36 | 2.01 M | $1.28 B |
| 10/20/2025 | $10.30 | $10.73 (4.17%) | $10.77 | $10.24 | 1.77 M | $1.33 B |
| 10/17/2025 | $10.19 | $10.24 (0.49%) | $10.38 | $10.03 | 2.30 M | $1.27 B |
| 10/16/2025 | $10.71 | $10.25 (-4.3%) | $10.78 | $10.16 | 2.75 M | $1.27 B |
| 10/15/2025 | $10.93 | $10.67 (-2.38%) | $11.15 | $10.67 | 1.87 M | $1.32 B |
| 10/14/2025 | $10.54 | $10.75 (1.99%) | $10.89 | $10.54 | 1.49 M | $1.33 B |
| 10/13/2025 | $10.57 | $10.84 (2.55%) | $10.90 | $10.43 | 2.23 M | $1.34 B |
| 10/10/2025 | $10.93 | $10.55 (-3.48%) | $11.03 | $10.45 | 2.99 M | $1.30 B |
| 10/09/2025 | $11.30 | $11.07 (-2.04%) | $11.56 | $10.99 | 3.09 M | $1.37 B |
| 10/08/2025 | $11.60 | $11.60 (0%) | $11.80 | $11.38 | 2.20 M | $1.43 B |
| 10/07/2025 | $11.89 | $11.52 (-3.11%) | $12.00 | $11.44 | 1.91 M | $1.42 B |
| 10/06/2025 | $11.72 | $11.90 (1.54%) | $12.10 | $11.60 | 1.54 M | $1.47 B |
| 10/03/2025 | $11.49 | $11.65 (1.39%) | $11.76 | $11.37 | 1.31 M | $1.44 B |
| 10/02/2025 | $11.15 | $11.27 (1.08%) | $11.36 | $11.04 | 2.19 M | $1.39 B |
| 10/01/2025 | $11.16 | $11.35 (1.7%) | $11.38 | $10.99 | 1.82 M | $1.40 B |
| 09/30/2025 | $11.58 | $11.37 (-1.81%) | $11.66 | $11.20 | 2.13 M | $1.41 B |
| 09/29/2025 | $11.90 | $11.77 (-1.09%) | $11.90 | $11.60 | 1.57 M | $1.46 B |
| 09/26/2025 | $11.68 | $11.90 (1.88%) | $12.08 | $11.61 | 1.66 M | $1.47 B |
| 09/25/2025 | $11.74 | $11.60 (-1.19%) | $11.86 | $11.42 | 1.76 M | $1.43 B |
| 09/24/2025 | $11.75 | $11.87 (1.02%) | $12.40 | $11.75 | 2.46 M | $1.47 B |
| 09/23/2025 | $11.42 | $11.60 (1.58%) | $12.23 | $11.42 | 3.19 M | $1.43 B |
| 09/22/2025 | $10.77 | $11.30 (4.92%) | $11.35 | $10.64 | 1.67 M | $1.40 B |
| 09/19/2025 | $10.98 | $10.86 (-1.09%) | $11.00 | $10.71 | 3.23 M | $1.34 B |
| 09/18/2025 | $11.19 | $11.05 (-1.25%) | $11.26 | $11.01 | 1.32 M | $1.37 B |
| 09/17/2025 | $11.15 | $11.05 (-0.9%) | $11.46 | $10.91 | 1.27 M | $1.37 B |
| 09/16/2025 | $10.94 | $11.21 (2.47%) | $11.26 | $10.89 | 1.58 M | $1.39 B |
| 09/15/2025 | $10.89 | $10.82 (-0.64%) | $11.11 | $10.77 | 1.49 M | $1.34 B |
| 09/12/2025 | $10.94 | $10.80 (-1.28%) | $11.04 | $10.75 | 1.24 M | $1.34 B |
| 09/11/2025 | $10.48 | $10.93 (4.29%) | $11.04 | $10.43 | 1.77 M | $1.35 B |
| 09/10/2025 | $10.47 | $10.66 (1.81%) | $10.72 | $10.41 | 2.28 M | $1.32 B |
| 09/09/2025 | $10.70 | $10.47 (-2.15%) | $10.89 | $10.40 | 1.72 M | $1.29 B |
| 09/08/2025 | $10.94 | $10.70 (-2.19%) | $10.98 | $10.59 | 1.33 M | $1.32 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.
