5 DAY PERFORMANCE
-27.42%
1 MONTH PERFORMANCE
-30.02%
3 MONTH PERFORMANCE
-9.91%
6 MONTH PERFORMANCE
+26.43%
YEAR-TO-DATE PERFORMANCE
+26.43%
1 YEAR PERFORMANCE
-9.43%
Atlas Energy Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $16.39 | $17.00 (3.72%) | $17.00 | $16.27 | 6.48 M | $2.12 B |
| 06/25/2026 | $15.91 | $16.64 (4.59%) | $16.73 | $15.91 | 2.10 M | $2.07 B |
| 06/24/2026 | $16.01 | $15.75 (-1.62%) | $16.07 | $15.41 | 3.81 M | $1.96 B |
| 06/23/2026 | $16.08 | $16.41 (2.05%) | $16.66 | $16.00 | 1.67 M | $2.05 B |
| 06/22/2026 | $16.37 | $16.48 (0.67%) | $16.57 | $15.81 | 1.65 M | $2.05 B |
| 06/18/2026 | $16.32 | $16.20 (-0.74%) | $16.34 | $15.56 | 3.11 M | $2.02 B |
| 06/17/2026 | $16.65 | $16.08 (-3.42%) | $16.65 | $16.02 | 1.61 M | $2.00 B |
| 06/16/2026 | $16.39 | $16.36 (-0.18%) | $16.98 | $16.23 | 2.10 M | $2.04 B |
| 06/15/2026 | $16.39 | $16.61 (1.34%) | $17.12 | $16.28 | 1.98 M | $2.07 B |
| 06/12/2026 | $16.63 | $16.97 (2.04%) | $17.11 | $16.26 | 1.56 M | $2.11 B |
| 06/11/2026 | $17.20 | $16.47 (-4.24%) | $17.29 | $16.45 | 2.95 M | $2.05 B |
| 06/10/2026 | $16.80 | $17.03 (1.37%) | $17.18 | $16.65 | 1.86 M | $2.12 B |
| 06/09/2026 | $17.02 | $16.52 (-2.94%) | $17.18 | $16.05 | 2.26 M | $2.06 B |
| 06/08/2026 | $17.09 | $17.28 (1.11%) | $17.33 | $16.83 | 4.24 M | $2.15 B |
| 06/05/2026 | $17.90 | $16.68 (-6.82%) | $18.20 | $16.42 | 2.42 M | $2.08 B |
| 06/04/2026 | $17.83 | $18.25 (2.36%) | $18.36 | $17.40 | 2.55 M | $2.27 B |
| 06/03/2026 | $18.35 | $17.91 (-2.4%) | $18.72 | $17.84 | 3.03 M | $2.23 B |
| 06/02/2026 | $17.61 | $18.04 (2.44%) | $18.44 | $17.61 | 3.65 M | $2.25 B |
| 06/01/2026 | $16.81 | $17.11 (1.78%) | $17.56 | $16.80 | 2.78 M | $2.13 B |
| 05/29/2026 | $16.99 | $16.69 (-1.77%) | $17.40 | $16.63 | 2.30 M | $2.08 B |
| 05/28/2026 | $18.40 | $17.02 (-7.5%) | $18.50 | $16.87 | 3.51 M | $2.12 B |
| 05/27/2026 | $18.84 | $18.16 (-3.61%) | $19.22 | $18.12 | 2.93 M | $2.26 B |
| 05/26/2026 | $19.22 | $19.33 (0.57%) | $19.76 | $18.90 | 2.92 M | $2.41 B |
| 05/22/2026 | $19.39 | $19.07 (-1.65%) | $19.49 | $18.86 | 2.08 M | $2.38 B |
| 05/21/2026 | $20.00 | $19.47 (-2.65%) | $20.13 | $19.03 | 3.75 M | $2.43 B |
| 05/20/2026 | $18.90 | $19.75 (4.5%) | $19.80 | $18.80 | 3.14 M | $2.46 B |
| 05/19/2026 | $19.74 | $19.20 (-2.74%) | $19.74 | $18.78 | 3.86 M | $2.39 B |
| 05/18/2026 | $19.01 | $19.45 (2.31%) | $19.96 | $18.75 | 3.28 M | $2.42 B |
| 05/15/2026 | $18.59 | $18.87 (1.51%) | $19.23 | $18.38 | 2.90 M | $2.35 B |
| 05/14/2026 | $19.00 | $18.98 (-0.11%) | $19.34 | $18.61 | 3.89 M | $2.37 B |
| 05/13/2026 | $18.70 | $18.95 (1.34%) | $19.13 | $18.30 | 3.18 M | $2.36 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 | $2.14 B |
| 04/28/2026 | $16.88 | $17.10 (1.3%) | $17.41 | $16.72 | 6.26 M | $2.13 B |
| 04/27/2026 | $16.42 | $16.70 (1.71%) | $17.08 | $15.87 | 4.67 M | $2.08 B |
| 04/24/2026 | $16.31 | $16.31 (0%) | $16.50 | $15.98 | 4.60 M | $2.03 B |
| 04/23/2026 | $15.33 | $16.11 (5.09%) | $16.24 | $15.20 | 5.85 M | $2.01 B |
| 04/22/2026 | $14.80 | $15.43 (4.26%) | $15.51 | $14.72 | 6.48 M | $1.92 B |
| 04/21/2026 | $13.94 | $14.63 (4.95%) | $14.66 | $13.94 | 5.69 M | $1.82 B |
| 04/20/2026 | $13.33 | $13.81 (3.6%) | $13.88 | $13.16 | 3.89 M | $1.72 B |
| 04/17/2026 | $13.00 | $13.29 (2.23%) | $13.74 | $12.64 | 5.96 M | $1.66 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 | $1.64 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 | $1.46 B |
| 04/10/2026 | $11.42 | $11.37 (-0.44%) | $11.57 | $11.10 | 4.02 M | $1.42 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 | $1.41 B |
| 04/07/2026 | $11.01 | $11.24 (2.09%) | $11.30 | $10.83 | 22.47 M | $1.40 B |
| 04/06/2026 | $10.84 | $11.16 (2.95%) | $11.91 | $10.64 | 15.08 M | $1.39 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 | $1.52 B |
| 03/31/2026 | $13.20 | $13.12 (-0.61%) | $13.50 | $12.85 | 1.41 M | $1.64 B |
| 03/30/2026 | $13.45 | $13.15 (-2.23%) | $13.79 | $13.09 | 1.99 M | $1.64 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.
