APPLE EVENT It's the first John Ternus-led annual event. Follow along here.

NYSE - Nasdaq Real Time Price USD

Atlas Energy Solutions Inc. (AESI)

14.57 +0.58 (+4.15%)

As of 3:59:47 PM EDT. Market Open.

Trade AESI on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 9, 2026	14.19	14.61	13.73	14.59	14.59	3,048,950
Sep 8, 2026	13.82	14.42	13.67	13.99	13.99	3,236,100
Sep 4, 2026	13.12	13.56	12.97	13.46	13.46	4,157,000
Sep 3, 2026	12.95	13.34	12.80	13.17	13.17	2,615,000
Sep 2, 2026	12.69	13.08	12.30	13.03	13.03	4,867,500
Sep 1, 2026	13.06	13.43	12.62	12.68	12.68	2,626,100
Aug 31, 2026	13.18	13.47	12.98	13.10	13.10	2,428,700
Aug 28, 2026	12.93	13.12	12.77	12.85	12.85	1,477,100
Aug 27, 2026	12.17	13.12	12.07	13.00	13.00	2,220,500
Aug 26, 2026	11.91	12.30	11.77	12.07	12.07	2,414,400
Aug 25, 2026	11.90	12.61	11.84	12.02	12.02	2,294,900
Aug 24, 2026	12.43	12.48	11.83	11.90	11.90	2,677,800
Aug 21, 2026	13.10	13.10	12.34	12.58	12.58	3,646,100
Aug 20, 2026	13.16	13.69	12.69	12.99	12.99	4,888,000
Aug 19, 2026	12.87	13.15	12.51	13.03	13.03	3,410,900
Aug 18, 2026	12.77	12.99	12.38	12.65	12.65	2,057,500
Aug 17, 2026	12.64	13.07	12.57	12.82	12.82	3,762,000
Aug 14, 2026	11.82	12.63	11.75	12.45	12.45	3,012,400
Aug 13, 2026	11.70	12.07	11.45	11.79	11.79	2,600,400
Aug 12, 2026	12.04	12.24	11.59	11.74	11.74	2,193,000
Aug 11, 2026	11.78	12.34	11.76	11.98	11.98	2,602,600
Aug 10, 2026	11.44	11.92	11.44	11.78	11.78	2,062,300
Aug 7, 2026	10.76	11.59	10.75	11.27	11.27	2,196,100
Aug 6, 2026	10.54	11.22	10.32	11.07	11.07	3,844,100
Aug 5, 2026	10.52	10.99	10.32	10.67	10.67	4,107,000
Aug 4, 2026	9.91	11.21	9.53	10.93	10.93	9,409,400
Aug 3, 2026	10.44	11.06	10.30	10.93	10.93	3,979,300
Jul 31, 2026	10.53	10.88	10.01	10.79	10.79	3,315,000
Jul 30, 2026	10.44	10.68	10.15	10.30	10.30	5,212,300
Jul 29, 2026	11.13	11.38	10.14	10.18	10.18	4,756,800
Jul 28, 2026	11.24	11.34	10.56	10.98	10.98	5,697,700
Jul 27, 2026	11.67	12.09	11.35	11.44	11.44	5,520,500
Jul 24, 2026	13.07	13.17	11.94	11.96	11.96	4,529,500
Jul 23, 2026	14.88	15.01	12.90	13.07	13.07	4,694,600
Jul 22, 2026	14.30	15.01	14.30	14.55	14.55	3,100,700
Jul 21, 2026	13.94	14.35	13.69	14.24	14.24	1,493,400
Jul 20, 2026	13.93	14.25	13.74	13.76	13.76	1,788,800
Jul 17, 2026	13.91	14.09	13.48	14.07	14.07	3,414,600
Jul 16, 2026	14.01	14.33	13.63	13.77	13.77	3,042,000
Jul 15, 2026	14.63	15.02	14.09	14.31	14.31	2,182,900
Jul 14, 2026	15.00	15.36	14.56	14.70	14.70	1,861,000
Jul 13, 2026	14.59	14.91	14.43	14.77	14.77	2,110,100
Jul 10, 2026	14.29	14.54	14.09	14.39	14.39	1,531,200
Jul 9, 2026	14.35	14.47	13.96	14.21	14.21	1,839,500
Jul 8, 2026	14.15	14.70	14.02	14.30	14.30	2,554,000
Jul 7, 2026	13.84	14.10	13.50	13.98	13.98	3,099,900
Jul 6, 2026	14.47	15.08	13.75	13.82	13.82	3,098,100
Jul 2, 2026	15.85	16.15	14.22	14.47	14.47	4,831,900
Jul 1, 2026	16.50	16.80	15.58	15.62	15.62	4,028,100
Jun 30, 2026	16.72	16.99	16.49	16.61	16.61	2,399,400
Jun 29, 2026	16.83	17.18	16.38	16.73	16.73	2,221,000
Jun 26, 2026	16.39	17.00	16.27	17.00	17.00	6,484,400
Jun 25, 2026	15.91	16.73	15.91	16.64	16.64	2,098,500
Jun 24, 2026	16.01	16.07	15.41	15.75	15.75	3,813,400
Jun 23, 2026	16.08	16.66	16.00	16.41	16.41	1,667,000
Jun 22, 2026	16.37	16.57	15.81	16.48	16.48	1,654,400
Jun 18, 2026	16.32	16.34	15.56	16.20	16.20	3,109,300
Jun 17, 2026	16.65	16.65	16.02	16.08	16.08	1,605,900
Jun 16, 2026	16.39	16.98	16.23	16.36	16.36	2,102,200
Jun 15, 2026	16.39	17.12	16.28	16.61	16.61	1,978,600
Jun 12, 2026	16.63	17.11	16.26	16.97	16.97	1,555,400
Jun 11, 2026	17.20	17.29	16.44	16.47	16.47	2,949,800
Jun 10, 2026	16.80	17.17	16.65	17.03	17.03	1,858,800
Jun 9, 2026	17.02	17.18	16.05	16.52	16.52	2,260,500
Jun 8, 2026	17.09	17.33	16.83	17.28	17.28	4,243,300
Jun 5, 2026	17.90	18.20	16.42	16.68	16.68	2,421,800
Jun 4, 2026	17.83	18.36	17.40	18.25	18.25	2,554,400
Jun 3, 2026	18.35	18.72	17.84	17.91	17.91	3,031,300
Jun 2, 2026	17.61	18.44	17.61	18.04	18.04	3,647,900
Jun 1, 2026	16.81	17.56	16.80	17.11	17.11	2,778,100
May 29, 2026	16.99	17.40	16.63	16.69	16.69	2,304,000
May 28, 2026	18.40	18.50	16.87	17.02	17.02	3,508,500
May 27, 2026	18.84	19.22	18.12	18.16	18.16	2,933,800
May 26, 2026	19.22	19.76	18.90	19.33	19.33	2,916,400
May 22, 2026	19.39	19.49	18.86	19.07	19.07	2,077,600
May 21, 2026	20.00	20.13	19.03	19.47	19.47	3,753,000
May 20, 2026	18.90	19.80	18.80	19.75	19.75	3,144,500
May 19, 2026	19.74	19.74	18.78	19.20	19.20	3,859,100
May 18, 2026	19.01	19.96	18.75	19.45	19.45	3,276,700
May 15, 2026	18.59	19.23	18.38	18.87	18.87	2,904,500
May 14, 2026	19.00	19.34	18.61	18.98	18.98	3,888,600
May 13, 2026	18.70	19.13	18.30	18.95	18.95	3,176,700
May 12, 2026	18.92	19.09	17.94	18.28	18.28	3,900,500
May 11, 2026	18.97	19.38	18.70	18.84	18.84	3,236,100
May 8, 2026	18.32	19.08	17.67	18.71	18.71	2,962,400
May 7, 2026	18.01	18.29	17.42	18.28	18.28	5,825,600
May 6, 2026	18.66	18.96	17.82	18.39	18.39	8,266,000
May 5, 2026	17.66	19.61	17.66	19.22	19.22	13,809,300
May 4, 2026	17.11	17.85	16.94	17.75	17.75	5,924,900
May 1, 2026	17.23	17.81	17.04	17.13	17.13	3,449,000
Apr 30, 2026	16.99	17.38	16.77	17.38	17.38	3,700,500
Apr 29, 2026	17.47	17.81	17.01	17.20	17.20	6,158,600
Apr 28, 2026	16.88	17.41	16.72	17.10	17.10	6,261,700
Apr 27, 2026	16.42	17.08	15.87	16.70	16.70	4,666,500
Apr 24, 2026	16.31	16.50	15.98	16.31	16.31	4,604,200
Apr 23, 2026	15.32	16.24	15.20	16.11	16.11	5,845,200
Apr 22, 2026	14.80	15.51	14.72	15.43	15.43	6,479,900
Apr 21, 2026	13.94	14.66	13.94	14.63	14.63	5,689,500
Apr 20, 2026	13.33	13.88	13.16	13.81	13.81	3,885,800
Apr 17, 2026	13.00	13.73	12.64	13.29	13.29	5,963,400
Apr 16, 2026	13.49	13.74	13.26	13.44	13.44	2,958,400
Apr 15, 2026	12.44	13.22	12.42	13.17	13.17	7,594,500
Apr 14, 2026	11.71	12.43	11.47	11.99	11.99	8,846,300
Apr 13, 2026	11.54	12.44	11.47	11.71	11.71	5,917,400
Apr 10, 2026	11.42	11.56	11.10	11.37	11.37	4,023,600
Apr 9, 2026	11.31	11.60	11.23	11.51	11.51	8,421,100
Apr 8, 2026	10.57	11.38	10.52	11.32	11.32	10,843,900
Apr 7, 2026	11.01	11.30	10.82	11.24	11.24	22,470,400
Apr 6, 2026	10.84	11.91	10.64	11.16	11.16	15,078,300
Apr 2, 2026	12.83	13.44	12.13	12.15	12.15	3,587,200
Apr 1, 2026	12.82	12.98	11.85	12.20	12.20	2,957,600
Mar 31, 2026	13.20	13.50	12.85	13.12	13.12	1,410,600
Mar 30, 2026	13.45	13.79	13.09	13.15	13.15	1,990,300
Mar 27, 2026	14.14	14.17	13.19	13.22	13.22	1,970,600
Mar 26, 2026	13.51	14.23	13.51	14.00	14.00	2,437,000
Mar 25, 2026	13.27	13.59	13.12	13.56	13.56	1,639,000
Mar 24, 2026	12.90	13.81	12.90	13.47	13.47	2,362,100
Mar 23, 2026	12.94	13.07	12.19	12.67	12.67	3,441,000
Mar 20, 2026	13.63	13.85	13.40	13.48	13.48	4,556,600
Mar 19, 2026	13.62	13.92	13.29	13.68	13.68	1,918,000
Mar 18, 2026	13.98	14.23	13.51	13.53	13.53	2,423,900
Mar 17, 2026	13.26	14.18	13.18	13.98	13.98	2,504,400
Mar 16, 2026	13.38	13.67	12.97	13.19	13.19	3,400,700
Mar 13, 2026	13.34	13.66	13.17	13.60	13.60	2,314,300
Mar 12, 2026	13.20	13.84	12.95	13.50	13.50	4,473,500
Mar 11, 2026	12.28	13.22	12.16	13.20	13.20	4,065,200
Mar 10, 2026	11.70	12.59	11.52	12.40	12.40	6,546,700
Mar 9, 2026	11.91	12.47	11.65	11.90	11.90	3,335,900
Mar 6, 2026	11.47	12.01	11.18	11.79	11.79	4,896,000
Mar 5, 2026	10.20	11.36	10.04	11.32	11.32	6,984,800
Mar 4, 2026	10.04	10.08	9.51	10.04	10.04	2,852,500
Mar 3, 2026	9.81	10.36	9.69	9.91	9.91	3,615,400
Mar 2, 2026	9.82	9.97	9.35	9.96	9.96	2,256,000
Feb 27, 2026	9.73	9.81	9.49	9.63	9.63	2,409,700
Feb 26, 2026	9.31	10.06	9.27	9.83	9.83	3,123,600
Feb 25, 2026	10.42	10.67	9.56	9.57	9.57	3,889,200
Feb 24, 2026	11.50	11.58	9.79	10.37	10.37	5,240,000
Feb 23, 2026	11.47	11.68	10.82	11.00	11.00	2,464,100
Feb 20, 2026	11.81	11.93	11.47	11.71	11.71	1,258,900
Feb 19, 2026	12.13	12.31	11.73	12.06	12.06	1,855,400
Feb 18, 2026	12.10	12.26	11.78	11.91	11.91	1,535,100
Feb 17, 2026	11.94	12.09	11.32	11.80	11.80	1,852,900
Feb 13, 2026	11.31	11.96	11.26	11.77	11.77	1,163,000
Feb 12, 2026	12.00	12.00	11.06	11.21	11.21	1,203,400
Feb 11, 2026	12.00	12.20	11.77	12.01	12.01	1,388,400
Feb 10, 2026	12.00	12.00	11.54	11.69	11.69	946,400
Feb 9, 2026	11.69	11.98	11.61	11.95	11.95	1,002,200
Feb 6, 2026	11.28	11.94	11.13	11.75	11.75	3,025,200
Feb 5, 2026	11.57	11.76	10.85	11.19	11.19	2,398,200
Feb 4, 2026	12.06	12.15	11.51	11.86	11.86	2,501,000
Feb 3, 2026	11.70	12.07	11.56	12.03	12.03	2,205,200
Feb 2, 2026	11.32	11.85	11.25	11.77	11.77	2,429,400
Jan 30, 2026	11.60	11.99	11.38	11.67	11.67	2,612,000
Jan 29, 2026	11.88	12.42	11.64	11.83	11.83	4,389,500
Jan 28, 2026	11.83	11.95	11.29	11.68	11.68	2,785,500
Jan 27, 2026	11.39	11.78	11.31	11.61	11.61	2,322,500
Jan 26, 2026	11.96	12.05	11.38	11.50	11.50	3,893,500
Jan 23, 2026	12.13	12.40	11.85	11.92	11.92	1,652,500
Jan 22, 2026	11.61	12.14	11.61	11.82	11.82	3,371,500
Jan 21, 2026	11.43	11.94	11.37	11.59	11.59	1,843,800
Jan 20, 2026	11.07	11.22	10.80	11.18	11.18	1,887,500
Jan 16, 2026	11.00	11.10	10.75	11.05	11.05	1,906,100
Jan 15, 2026	10.48	11.08	10.28	10.93	10.93	1,583,900
Jan 14, 2026	10.82	11.23	10.62	10.68	10.68	2,321,400
Jan 13, 2026	10.80	10.98	10.67	10.71	10.71	1,598,600
Jan 12, 2026	10.45	10.80	10.29	10.73	10.73	2,260,000
Jan 9, 2026	10.36	10.43	10.05	10.36	10.36	1,851,300
Jan 8, 2026	9.80	10.60	9.80	10.30	10.30	2,533,200
Jan 7, 2026	10.08	10.11	9.78	9.81	9.81	1,760,900
Jan 6, 2026	9.87	10.08	9.57	10.01	10.01	2,611,700
Jan 5, 2026	10.00	10.35	9.20	9.78	9.78	2,987,000
Jan 2, 2026	9.63	9.81	9.20	9.72	9.72	3,262,800
Dec 31, 2025	9.55	9.67	9.35	9.42	9.42	2,566,200
Dec 30, 2025	9.52	9.80	9.46	9.63	9.63	2,738,200
Dec 29, 2025	9.46	9.75	9.44	9.54	9.54	2,174,400
Dec 26, 2025	9.53	9.59	9.32	9.42	9.42	1,200,600
Dec 24, 2025	9.70	9.76	9.54	9.60	9.60	744,000
Dec 23, 2025	9.30	9.81	9.22	9.78	9.78	2,377,900
Dec 22, 2025	9.38	9.54	9.19	9.31	9.31	2,982,900
Dec 19, 2025	9.43	9.67	9.17	9.21	9.21	6,080,800
Dec 18, 2025	9.79	9.85	9.37	9.38	9.38	1,510,100
Dec 17, 2025	9.80	10.08	9.54	9.69	9.69	2,306,500
Dec 16, 2025	9.76	9.99	9.51	9.75	9.75	2,918,300
Dec 15, 2025	10.07	10.07	9.74	10.04	10.04	1,546,000
Dec 12, 2025	10.61	10.69	9.96	10.09	10.09	1,732,000
Dec 11, 2025	10.28	10.60	10.19	10.45	10.45	2,546,000
Dec 10, 2025	10.10	10.58	10.01	10.43	10.43	4,017,800
Dec 9, 2025	9.87	10.14	9.77	10.12	10.12	1,666,400
Dec 8, 2025	9.92	10.16	9.53	9.72	9.72	1,790,400
Dec 5, 2025	10.12	10.29	9.85	9.95	9.95	2,999,000
Dec 4, 2025	9.70	10.06	9.52	10.05	10.05	2,995,800
Dec 3, 2025	8.98	9.70	8.81	9.70	9.70	2,710,300
Dec 2, 2025	8.65	9.03	8.58	8.84	8.84	2,316,900
Dec 1, 2025	8.55	8.79	8.47	8.71	8.71	2,366,300
Nov 28, 2025	8.33	8.70	8.24	8.62	8.62	772,600
Nov 26, 2025	8.29	8.44	8.23	8.34	8.34	2,741,300
Nov 25, 2025	8.07	8.41	7.92	8.34	8.34	1,738,000
Nov 24, 2025	8.02	8.12	7.64	8.10	8.10	3,037,500
Nov 21, 2025	8.24	8.41	7.96	8.15	8.15	3,386,300
Nov 20, 2025	9.00	9.40	8.54	8.57	8.57	2,756,900
Nov 19, 2025	8.81	8.97	8.66	8.83	8.83	2,416,100
Nov 18, 2025	8.41	9.13	8.40	9.05	9.05	3,624,600
Nov 17, 2025	8.78	9.23	8.54	8.55	8.55	4,231,300
Nov 14, 2025	8.22	9.06	8.18	8.94	8.94	4,379,300
Nov 13, 2025	8.66	9.23	8.33	8.89	8.89	4,733,500
Nov 12, 2025	10.04	10.10	8.47	8.53	8.53	7,977,700
Nov 11, 2025	10.60	10.78	10.10	10.18	10.18	3,180,000
Nov 10, 2025	11.37	11.37	10.57	10.64	10.64	2,468,700
Nov 7, 2025	11.03	11.22	10.78	11.15	11.15	2,195,700
Nov 6, 2025	11.25	11.34	10.92	11.19	11.19	2,750,300
Nov 5, 2025	10.69	11.66	10.47	11.25	11.25	4,805,100
Nov 4, 2025	10.85	11.51	10.45	10.64	10.64	13,988,100
Nov 3, 2025	12.35	12.68	12.18	12.65	12.65	4,745,900
Oct 31, 2025	12.00	12.56	11.96	12.38	12.38	3,377,200
Oct 30, 2025	11.81	12.48	11.71	12.07	12.07	5,972,100
Oct 29, 2025	10.44	12.27	10.44	12.09	12.09	7,782,200
Oct 28, 2025	10.61	10.74	10.29	10.36	10.36	1,398,300
Oct 27, 2025	10.50	10.99	10.45	10.73	10.73	2,877,500
Oct 24, 2025	10.67	10.72	10.46	10.51	10.51	1,974,800
Oct 23, 2025	10.46	10.81	10.30	10.59	10.59	3,413,200
Oct 22, 2025	10.43	10.57	10.01	10.13	10.13	1,802,500
Oct 21, 2025	10.86	10.93	10.35	10.37	10.37	2,013,400
Oct 20, 2025	10.30	10.77	10.23	10.73	10.73	1,767,200
Oct 17, 2025	10.19	10.38	10.03	10.24	10.24	2,302,800
Oct 16, 2025	10.71	10.78	10.16	10.25	10.25	2,747,200
Oct 15, 2025	10.93	11.15	10.67	10.67	10.67	1,872,700
Oct 14, 2025	10.54	10.89	10.54	10.75	10.75	1,488,600
Oct 13, 2025	10.57	10.90	10.43	10.84	10.84	2,226,100
Oct 10, 2025	10.93	11.03	10.45	10.55	10.55	2,989,600
Oct 9, 2025	11.30	11.56	10.99	11.07	11.07	3,092,300
Oct 8, 2025	11.60	11.80	11.38	11.60	11.60	2,197,100
Oct 7, 2025	11.89	12.00	11.44	11.52	11.52	1,905,500
Oct 6, 2025	11.72	12.10	11.60	11.90	11.90	1,535,800
Oct 3, 2025	11.49	11.76	11.37	11.65	11.65	1,311,400
Oct 2, 2025	11.15	11.36	11.03	11.27	11.27	2,191,600
Oct 1, 2025	11.16	11.38	10.99	11.35	11.35	1,816,900
Sep 30, 2025	11.58	11.66	11.20	11.37	11.37	2,128,700
Sep 29, 2025	11.90	11.90	11.60	11.77	11.77	1,565,100
Sep 26, 2025	11.68	12.08	11.61	11.90	11.90	1,661,300
Sep 25, 2025	11.74	11.86	11.42	11.60	11.60	1,759,300
Sep 24, 2025	11.75	12.40	11.75	11.87	11.87	2,456,300
Sep 23, 2025	11.42	12.23	11.41	11.60	11.60	3,193,300
Sep 22, 2025	10.77	11.35	10.64	11.30	11.30	1,672,600
Sep 19, 2025	10.98	11.00	10.71	10.86	10.86	3,232,400
Sep 18, 2025	11.19	11.26	11.01	11.05	11.05	1,324,900
Sep 17, 2025	11.15	11.46	10.91	11.05	11.05	1,273,900
Sep 16, 2025	10.94	11.26	10.89	11.21	11.21	1,580,000
Sep 15, 2025	10.89	11.11	10.77	10.82	10.82	1,489,500
Sep 12, 2025	10.94	11.04	10.74	10.80	10.80	1,244,100
Sep 11, 2025	10.48	11.04	10.43	10.93	10.93	1,773,500
Sep 10, 2025	10.47	10.72	10.41	10.66	10.66	2,276,200

ACDC

XPRO

RES

KGS

FTK

GEOS

WTTR

HLX

PUMP

WHD

Mobilize your Website

View Site in Mobile | Classic

Share by: