Atlas Energy Solutions Stock Price History
NYSE: AESIIndustrialsMining & Quarrying of Nonmetallic Minerals (No Fuels)USD
12.29+0.13 (+1.07%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AESI price history at a glance
The price history for Atlas Energy Solutions (AESI) on this page begins on March 6, 2023, when the stock closed at $16.50; it most recently closed at $12.29 on October 5, 2026. The highest price in this record is $26.86, reached on January 27, 2025; the latest close is 54.2% below that peak. Over roughly 4 years the share price changed -25.5%, a -7.9% compound annual price return (excluding dividends).
In the last 12 months alone, AESI has gained 4.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $26.86
- Date of high
- Jan 27, 2025
- Low since 2023
- $7.64
- Date of low
- Nov 24, 2025
- 52-week high
- $20.13
- 52-week low
- $7.64
- IPO year
- 2023
- Last close
- $12.16
AESI returns
1 week
+4.02%
1 month
-13.08%
3 months
-14.43%
6 months
+5.65%
Year to date
+29.09%
1 year
+4.83%
3 years
-39.95%
AESI price return, excluding dividends.
AESI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.29 | +26.44% |
| 2025 | 9.72 | -57.70% |
| 2024 | 22.98 | +33.45% |
| 2023* | 17.22 | +4.36% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
AESI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.45 | 12.55 | 12.08 | 12.16 | -2.41% | |
| 12.58 | 12.96 | 12.32 | 12.46 | -1.97% | |
| 12.66 | 13.12 | 12.51 | 12.71 | -0.08% | |
| 12.17 | 13.08 | 12.17 | 12.72 | +5.65% | |
| 11.57 | 12.14 | 11.54 | 12.04 | +2.99% | |
| 12.30 | 12.30 | 11.67 | 11.69 | -2.66% | |
| 11.75 | 12.31 | 11.26 | 12.01 | +3.09% | |
| 12.37 | 12.44 | 11.60 | 11.65 | -5.28% | |
| 12.75 | 12.89 | 12.13 | 12.30 | -1.36% | |
| 12.30 | 13.34 | 12.25 | 12.47 | +13.47% | |
| 11.47 | 11.52 | 10.97 | 10.99 | -4.60% | |
| 11.89 | 11.90 | 11.46 | 11.52 | -4.00% | |
| 12.94 | 13.05 | 11.91 | 12.00 | -9.57% | |
| 13.54 | 13.68 | 12.87 | 13.27 | -2.07% | |
| 13.52 | 13.66 | 13.34 | 13.55 | +0.97% | |
| 13.65 | 14.14 | 13.37 | 13.42 | -1.11% | |
| 13.70 | 13.95 | 13.23 | 13.57 | -0.44% | |
| 13.26 | 13.87 | 13.16 | 13.63 | +3.73% | |
| 13.66 | 13.66 | 12.83 | 13.14 | -7.20% | |
| 14.00 | 14.41 | 13.80 | 14.16 | +2.09% | |
| 14.72 | 14.72 | 13.83 | 13.87 | -4.87% | |
| 14.19 | 14.61 | 13.73 | 14.58 | +4.22% | |
| 13.82 | 14.42 | 13.67 | 13.99 | +3.94% | |
| 13.12 | 13.56 | 12.97 | 13.46 | +2.20% | |
| 12.95 | 13.34 | 12.80 | 13.17 | +1.07% | |
| 12.69 | 13.08 | 12.30 | 13.03 | +2.76% | |
| 13.06 | 13.43 | 12.62 | 12.68 | -3.21% | |
| 13.18 | 13.47 | 12.99 | 13.10 | +1.95% | |
| 12.93 | 13.12 | 12.77 | 12.85 | -1.15% | |
| 12.17 | 13.12 | 12.07 | 13.00 | +7.71% | |
| 11.91 | 12.30 | 11.77 | 12.07 | +0.42% | |
| 11.90 | 12.61 | 11.84 | 12.02 | +1.01% | |
| 12.43 | 12.48 | 11.83 | 11.90 | -5.41% | |
| 13.10 | 13.10 | 12.34 | 12.58 | -3.16% | |
| 13.16 | 13.69 | 12.70 | 12.99 | -0.31% | |
| 12.87 | 13.15 | 12.51 | 13.03 | +3.00% | |
| 12.77 | 12.99 | 12.38 | 12.65 | -1.33% | |
| 12.64 | 13.07 | 12.58 | 12.82 | +2.97% | |
| 11.82 | 12.63 | 11.75 | 12.45 | +5.60% | |
| 11.70 | 12.07 | 11.45 | 11.79 | +0.43% | |
| 12.04 | 12.24 | 11.59 | 11.74 | -2.00% | |
| 11.78 | 12.34 | 11.76 | 11.98 | +1.70% | |
| 11.44 | 11.92 | 11.44 | 11.78 | +4.53% | |
| 10.76 | 11.59 | 10.75 | 11.27 | +1.81% | |
| 10.54 | 11.22 | 10.32 | 11.07 | +3.75% | |
| 10.52 | 11.00 | 10.32 | 10.67 | -2.38% | |
| 9.92 | 11.21 | 9.54 | 10.93 | 0.00% | |
| 10.44 | 11.06 | 10.30 | 10.93 | +1.30% | |
| 10.53 | 10.88 | 10.01 | 10.79 | +4.76% | |
| 10.44 | 10.68 | 10.15 | 10.30 | +1.18% | |
| 11.13 | 11.38 | 10.14 | 10.18 | -7.29% | |
| 11.24 | 11.34 | 10.56 | 10.98 | -4.02% | |
| 11.67 | 12.09 | 11.35 | 11.44 | -4.35% | |
| 13.07 | 13.17 | 11.94 | 11.96 | -8.49% | |
| 14.88 | 15.01 | 12.90 | 13.07 | -10.17% | |
| 14.30 | 15.01 | 14.30 | 14.55 | +2.18% | |
| 13.94 | 14.35 | 13.69 | 14.24 | +3.49% | |
| 13.93 | 14.25 | 13.74 | 13.76 | -2.20% | |
| 13.91 | 14.09 | 13.48 | 14.07 | +2.18% | |
| 14.01 | 14.33 | 13.63 | 13.77 | -3.77% | |
| 14.63 | 15.02 | 14.09 | 14.31 | -2.65% | |
| 15.00 | 15.36 | 14.57 | 14.70 | -0.47% | |
| 14.59 | 14.91 | 14.43 | 14.77 | +2.64% | |
| 14.29 | 14.54 | 14.09 | 14.39 | +1.27% | |
| 14.35 | 14.47 | 13.96 | 14.21 | -0.63% | |
| 14.15 | 14.70 | 14.02 | 14.30 | +2.29% | |
| 13.84 | 14.10 | 13.50 | 13.98 | +1.16% | |
| 14.47 | 15.08 | 13.75 | 13.82 | -4.49% | |
| 15.85 | 16.15 | 14.22 | 14.47 | -7.36% | |
| 16.50 | 16.80 | 15.58 | 15.62 | -5.96% | |
| 16.72 | 16.99 | 16.49 | 16.61 | -0.72% | |
| 16.83 | 17.18 | 16.38 | 16.73 | -1.59% | |
| 16.39 | 17.00 | 16.27 | 17.00 | +2.16% | |
| 15.91 | 16.73 | 15.91 | 16.64 | +5.65% | |
| 16.01 | 16.07 | 15.41 | 15.75 | -4.02% | |
| 16.08 | 16.66 | 16.00 | 16.41 | -0.42% | |
| 16.37 | 16.57 | 15.81 | 16.48 | +1.73% | |
| 16.32 | 16.34 | 15.56 | 16.20 | +0.75% | |
| 16.65 | 16.65 | 16.02 | 16.08 | -1.71% | |
| 16.39 | 16.98 | 16.23 | 16.36 | -1.51% | |
| 16.39 | 17.12 | 16.28 | 16.61 | -2.12% | |
| 16.63 | 17.11 | 16.26 | 16.97 | +3.04% | |
| 17.20 | 17.29 | 16.45 | 16.47 | -3.29% | |
| 16.80 | 17.18 | 16.65 | 17.03 | +3.09% | |
| 17.02 | 17.18 | 16.05 | 16.52 | -4.40% | |
| 17.09 | 17.33 | 16.83 | 17.28 | +3.60% | |
| 17.90 | 18.20 | 16.42 | 16.68 | -8.60% | |
| 17.83 | 18.36 | 17.40 | 18.25 | +1.90% | |
| 18.35 | 18.72 | 17.84 | 17.91 | -0.72% | |
| 17.61 | 18.44 | 17.61 | 18.04 | +5.44% | |
| 16.81 | 17.56 | 16.80 | 17.11 | +2.52% | |
| 16.99 | 17.40 | 16.63 | 16.69 | -1.94% | |
| 18.40 | 18.50 | 16.87 | 17.02 | -6.28% | |
| 18.84 | 19.22 | 18.12 | 18.16 | -6.05% | |
| 19.22 | 19.76 | 18.90 | 19.33 | +1.36% | |
| 19.39 | 19.49 | 18.86 | 19.07 | -2.05% | |
| 20.00 | 20.13 | 19.03 | 19.47 | -1.42% | |
| 18.90 | 19.80 | 18.80 | 19.75 | +2.86% | |
| 19.74 | 19.74 | 18.78 | 19.20 | -1.29% | |
| 19.01 | 19.96 | 18.75 | 19.45 | +3.07% | |
| 18.59 | 19.23 | 18.38 | 18.87 | -0.58% | |
| 19.00 | 19.34 | 18.61 | 18.98 | +0.16% | |
| 18.70 | 19.13 | 18.30 | 18.95 | +3.67% | |
| 18.92 | 19.09 | 17.94 | 18.28 | -2.97% | |
| 18.97 | 19.38 | 18.70 | 18.84 | +0.69% | |
| 18.32 | 19.09 | 17.67 | 18.71 | +2.35% | |
| 18.01 | 18.29 | 17.42 | 18.28 | -0.60% | |
| 18.66 | 18.96 | 17.82 | 18.39 | -4.32% | |
| 17.66 | 19.61 | 17.66 | 19.22 | +8.28% | |
| 17.11 | 17.85 | 16.94 | 17.75 | +3.62% | |
| 17.23 | 17.81 | 17.04 | 17.13 | -1.44% | |
| 16.99 | 17.38 | 16.77 | 17.38 | +1.05% | |
| 17.47 | 17.81 | 17.01 | 17.20 | +0.58% | |
| 16.88 | 17.41 | 16.72 | 17.10 | +2.40% | |
| 16.42 | 17.08 | 15.87 | 16.70 | +2.39% | |
| 16.31 | 16.50 | 15.98 | 16.31 | +1.24% | |
| 15.33 | 16.24 | 15.20 | 16.11 | +4.41% | |
| 14.80 | 15.51 | 14.72 | 15.43 | +5.47% | |
| 13.94 | 14.66 | 13.94 | 14.63 | +5.94% | |
| 13.33 | 13.88 | 13.16 | 13.81 | +3.91% | |
| 13.00 | 13.74 | 12.64 | 13.29 | -1.12% | |
| 13.49 | 13.74 | 13.26 | 13.44 | +2.05% | |
| 12.44 | 13.22 | 12.42 | 13.17 | +9.84% | |
| 11.71 | 12.43 | 11.47 | 11.99 | +2.39% | |
| 11.54 | 12.44 | 11.47 | 11.71 | +2.99% | |
| 11.42 | 11.57 | 11.10 | 11.37 | -1.22% | |
| 11.31 | 11.61 | 11.23 | 11.51 | +1.68% | |
| 10.57 | 11.38 | 10.52 | 11.32 | +0.71% | |
| 11.01 | 11.30 | 10.83 | 11.24 | +0.72% | |
| 10.84 | 11.91 | 10.64 | 11.16 | -8.15% | |
| 12.83 | 13.44 | 12.13 | 12.15 | -0.41% | |
| 12.82 | 12.98 | 11.85 | 12.20 | -7.01% | |
| 13.20 | 13.50 | 12.85 | 13.12 | -0.23% | |
| 13.45 | 13.79 | 13.09 | 13.15 | -0.53% | |
| 14.14 | 14.17 | 13.19 | 13.22 | -5.57% | |
| 13.51 | 14.23 | 13.51 | 14.00 | +3.24% | |
| 13.27 | 13.59 | 13.12 | 13.56 | +0.67% | |
| 12.90 | 13.81 | 12.90 | 13.47 | +6.31% | |
| 12.94 | 13.07 | 12.19 | 12.67 | -6.01% | |
| 13.63 | 13.85 | 13.40 | 13.48 | -1.46% | |
| 13.62 | 13.92 | 13.29 | 13.68 | +1.11% | |
| 13.98 | 14.23 | 13.51 | 13.53 | -3.22% | |
| 13.26 | 14.18 | 13.18 | 13.98 | +5.99% | |
| 13.38 | 13.67 | 12.97 | 13.19 | -3.01% | |
| 13.34 | 13.66 | 13.17 | 13.60 | +0.74% | |
| 13.20 | 13.84 | 12.95 | 13.50 | +2.27% | |
| 12.28 | 13.22 | 12.16 | 13.20 | +6.45% | |
| 11.70 | 12.59 | 11.52 | 12.40 | +4.20% | |
| 11.91 | 12.47 | 11.65 | 11.90 | +0.93% | |
| 11.47 | 12.01 | 11.18 | 11.79 | +4.15% | |
| 10.20 | 11.36 | 10.04 | 11.32 | +12.75% | |
| 10.04 | 10.08 | 9.51 | 10.04 | +1.31% | |
| 9.81 | 10.36 | 9.69 | 9.91 | -0.50% | |
| 9.82 | 9.97 | 9.35 | 9.96 | +3.43% | |
| 9.73 | 9.82 | 9.49 | 9.63 | -2.03% | |
| 9.31 | 10.06 | 9.27 | 9.83 | +2.72% | |
| 10.42 | 10.67 | 9.56 | 9.57 | -7.71% | |
| 11.50 | 11.58 | 9.79 | 10.37 | -5.73% | |
| 11.47 | 11.68 | 10.82 | 11.00 | -6.06% | |
| 11.81 | 11.93 | 11.47 | 11.71 | -2.90% | |
| 12.13 | 12.31 | 11.73 | 12.06 | +1.26% | |
| 12.10 | 12.26 | 11.78 | 11.91 | +0.93% | |
| 11.94 | 12.09 | 11.32 | 11.80 | +0.25% | |
| 11.31 | 11.96 | 11.26 | 11.77 | +5.00% | |
| 12.00 | 12.00 | 11.06 | 11.21 | -6.66% | |
| 12.00 | 12.20 | 11.77 | 12.01 | +2.74% | |
| 12.00 | 12.00 | 11.54 | 11.69 | -2.18% | |
| 11.69 | 11.98 | 11.61 | 11.95 | +1.70% | |
| 11.28 | 11.94 | 11.13 | 11.75 | +5.00% | |
| 11.57 | 11.76 | 10.85 | 11.19 | -5.65% | |
| 12.06 | 12.15 | 11.51 | 11.86 | -1.41% | |
| 11.70 | 12.07 | 11.57 | 12.03 | +2.21% | |
| 11.32 | 11.85 | 11.25 | 11.77 | +0.86% | |
| 11.60 | 11.99 | 11.38 | 11.67 | -1.35% | |
| 11.88 | 12.42 | 11.64 | 11.83 | +1.28% | |
| 11.83 | 11.95 | 11.29 | 11.68 | +0.60% | |
| 11.39 | 11.78 | 11.32 | 11.61 | +0.96% | |
| 11.96 | 12.05 | 11.38 | 11.50 | -3.52% | |
| 12.13 | 12.40 | 11.86 | 11.92 | +0.85% | |
| 11.61 | 12.14 | 11.61 | 11.82 | +1.98% | |
| 11.43 | 11.94 | 11.37 | 11.59 | +3.67% | |
| 11.07 | 11.22 | 10.80 | 11.18 | +1.18% | |
| 11.00 | 11.11 | 10.75 | 11.05 | +1.10% | |
| 10.48 | 11.08 | 10.28 | 10.93 | +2.34% | |
| 10.82 | 11.23 | 10.62 | 10.68 | -0.28% | |
| 10.80 | 10.98 | 10.67 | 10.71 | -0.19% | |
| 10.45 | 10.80 | 10.29 | 10.73 | +3.57% | |
| 10.36 | 10.43 | 10.05 | 10.36 | +0.58% | |
| 9.80 | 10.60 | 9.80 | 10.30 | +4.99% | |
| 10.08 | 10.12 | 9.78 | 9.81 | -2.00% | |
| 9.87 | 10.08 | 9.57 | 10.01 | +2.35% | |
| 10.00 | 10.35 | 9.20 | 9.78 | +0.62% | |
| 9.63 | 9.82 | 9.20 | 9.72 | +3.18% | |
| 9.55 | 9.67 | 9.36 | 9.42 | -2.18% | |
| 9.52 | 9.80 | 9.46 | 9.63 | +0.94% | |
| 9.46 | 9.75 | 9.44 | 9.54 | +1.27% | |
| 9.53 | 9.59 | 9.33 | 9.42 | -1.87% | |
| 9.70 | 9.76 | 9.54 | 9.60 | -1.84% | |
| 9.30 | 9.81 | 9.22 | 9.78 | +5.05% | |
| 9.38 | 9.54 | 9.19 | 9.31 | +1.09% | |
| 9.43 | 9.67 | 9.17 | 9.21 | -1.81% | |
| 9.79 | 9.85 | 9.37 | 9.38 | -3.20% | |
| 9.80 | 10.08 | 9.54 | 9.69 | -0.62% | |
| 9.76 | 9.99 | 9.51 | 9.75 | -2.89% | |
| 10.07 | 10.07 | 9.74 | 10.04 | -0.50% | |
| 10.61 | 10.69 | 9.96 | 10.09 | -3.44% | |
| 10.28 | 10.60 | 10.20 | 10.45 | +0.19% | |
| 10.10 | 10.58 | 10.01 | 10.43 | +3.06% | |
| 9.87 | 10.14 | 9.77 | 10.12 | +4.12% | |
| 9.92 | 10.17 | 9.54 | 9.72 | -2.31% | |
| 10.12 | 10.29 | 9.85 | 9.95 | -1.00% | |
| 9.70 | 10.06 | 9.52 | 10.05 | +3.61% | |
| 8.98 | 9.70 | 8.81 | 9.70 | +9.73% | |
| 8.65 | 9.03 | 8.58 | 8.84 | +1.49% | |
| 8.55 | 8.79 | 8.47 | 8.71 | +1.04% | |
| 8.33 | 8.70 | 8.24 | 8.62 | +3.36% | |
| 8.29 | 8.44 | 8.23 | 8.34 | 0.00% | |
| 8.07 | 8.41 | 7.92 | 8.34 | +2.96% | |
| 8.02 | 8.12 | 7.64 | 8.10 | -0.61% | |
| 8.24 | 8.41 | 7.96 | 8.15 | -4.90% | |
| 9.00 | 9.40 | 8.54 | 8.57 | -2.94% | |
| 8.81 | 8.97 | 8.66 | 8.83 | -2.43% | |
| 8.41 | 9.13 | 8.40 | 9.05 | +5.85% | |
| 8.78 | 9.23 | 8.54 | 8.55 | -4.36% | |
| 8.22 | 9.06 | 8.18 | 8.94 | +0.56% | |
| 8.66 | 9.23 | 8.33 | 8.89 | +4.22% | |
| 10.04 | 10.10 | 8.47 | 8.53 | -16.21% | |
| 10.60 | 10.78 | 10.11 | 10.18 | -4.32% | |
| 11.37 | 11.37 | 10.57 | 10.64 | -4.57% | |
| 11.03 | 11.22 | 10.78 | 11.15 | -0.36% | |
| 11.25 | 11.34 | 10.92 | 11.19 | -0.53% | |
| 10.69 | 11.66 | 10.47 | 11.25 | +5.73% | |
| 10.85 | 11.51 | 10.45 | 10.64 | -15.89% | |
| 12.35 | 12.68 | 12.18 | 12.65 | +2.18% | |
| 12.00 | 12.56 | 11.96 | 12.38 | +2.57% | |
| 11.81 | 12.48 | 11.71 | 12.07 | -0.17% | |
| 10.44 | 12.27 | 10.44 | 12.09 | +16.70% | |
| 10.61 | 10.74 | 10.29 | 10.36 | -3.45% | |
| 10.50 | 11.00 | 10.45 | 10.73 | +2.09% | |
| 10.67 | 10.72 | 10.46 | 10.51 | -0.76% | |
| 10.46 | 10.82 | 10.30 | 10.59 | +4.54% | |
| 10.43 | 10.57 | 10.01 | 10.13 | -2.31% | |
| 10.86 | 10.93 | 10.36 | 10.37 | -3.36% | |
| 10.30 | 10.77 | 10.24 | 10.73 | +4.79% | |
| 10.19 | 10.38 | 10.04 | 10.24 | -0.10% | |
| 10.71 | 10.78 | 10.16 | 10.25 | -3.94% | |
| 10.93 | 11.15 | 10.67 | 10.67 | -0.74% | |
| 10.54 | 10.89 | 10.54 | 10.75 | -0.83% | |
| 10.57 | 10.90 | 10.43 | 10.84 | +2.75% | |
| 10.93 | 11.03 | 10.45 | 10.55 | -4.70% | |
| 11.30 | 11.56 | 10.99 | 11.07 | -4.57% | |
| 11.60 | 11.80 | 11.38 | 11.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AESI chart for longer ranges.