Atlas Energy Solutions Inc. (AESI) Stock Price History
Historical prices from 2023 to 2026
Loading 10-year price history...
AESI Historical Performance
Short-Term Returns
AESI Stock Price Trajectory (2023–2026)
As of May 8, 2026, Atlas Energy Solutions Inc. (AESI) trades at $18.26, representing a +52.8% return over the past year. The stock has delivered a +20.7% total return over five years (+1.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $26.86 on January 28, 2025. From this peak, AESI has corrected -32.0%, currently trading 58% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers SOLV (+9.4% 1Y), HLIT (+38.1% 1Y), and LBRT (+183.8% 1Y), AESI has underperformed the peer group average. Compare AESI vs SOLV →
AESI Historical Price Data (2025–2026)
Showing 30 of 795 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 18.01 | 18.29 | 17.42 | 18.26 | 5.60M | -0.71% |
| 2026-05-06 | 18.66 | 18.96 | 17.82 | 18.39 | 8.00M | -4.32% |
| 2026-05-05 | 17.66 | 19.61 | 17.66 | 19.22 | 3.24M | +8.28% |
| 2026-05-04 | 17.11 | 17.85 | 16.94 | 17.75 | 5.52M | +3.50% |
| 2026-05-01 | 17.23 | 17.80 | 17.04 | 17.15 | 3.31M | -1.32% |
| 2026-04-30 | 16.99 | 17.38 | 16.77 | 17.38 | 3.02M | +1.05% |
| 2026-04-29 | 17.47 | 17.81 | 17.01 | 17.20 | 5.96M | +0.58% |
| 2026-04-28 | 16.88 | 17.41 | 16.72 | 17.10 | 6.05M | +2.40% |
| 2026-04-27 | 16.46 | 17.08 | 15.90 | 16.70 | 4.02M | +2.39% |
| 2026-04-24 | 16.11 | 16.50 | 15.98 | 16.31 | 4.47M | +1.24% |
| 2026-04-23 | 15.32 | 16.23 | 15.20 | 16.11 | 5.79M | +4.41% |
| 2026-04-22 | 14.80 | 15.51 | 14.72 | 15.43 | 3.03M | +5.47% |
| 2026-04-21 | 14.02 | 14.66 | 14.02 | 14.63 | 5.23M | +5.94% |
| 2026-04-20 | 13.33 | 13.88 | 13.16 | 13.81 | 3.84M | +3.91% |
| 2026-04-17 | 13.00 | 13.73 | 12.64 | 13.29 | 5.94M | -1.12% |
| 2026-04-16 | 13.48 | 13.74 | 13.26 | 13.44 | 2.89M | +2.05% |
| 2026-04-15 | 12.60 | 13.22 | 12.42 | 13.17 | 7.55M | +9.84% |
| 2026-04-14 | 11.80 | 12.43 | 11.48 | 11.99 | 8.17M | +2.39% |
| 2026-04-13 | 11.47 | 12.44 | 11.47 | 11.71 | 5.51M | +2.99% |
| 2026-04-10 | 11.42 | 11.56 | 11.10 | 11.37 | 3.95M | -1.22% |
| 2026-04-09 | 11.31 | 11.61 | 11.23 | 11.51 | 8.16M | +1.68% |
| 2026-04-08 | 10.71 | 11.38 | 10.52 | 11.32 | 10.75M | +0.71% |
| 2026-04-07 | 11.01 | 11.29 | 10.82 | 11.24 | 21.11M | +0.72% |
| 2026-04-06 | 10.84 | 11.91 | 10.64 | 11.16 | 15.07M | -8.15% |
| 2026-04-02 | 12.73 | 13.44 | 12.13 | 12.15 | 3.18M | -0.41% |
| 2026-04-01 | 12.82 | 12.98 | 11.85 | 12.20 | 2.90M | -7.01% |
| 2026-03-31 | 13.20 | 13.50 | 12.85 | 13.12 | 1.37M | -0.23% |
| 2026-03-30 | 13.45 | 13.79 | 13.09 | 13.15 | 1.96M | -0.53% |
| 2026-03-27 | 14.14 | 14.17 | 13.19 | 13.22 | 1.79M | -5.57% |
| 2026-03-26 | 13.51 | 14.23 | 13.51 | 14.00 | 2.13M | +3.24% |
See AESI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AESI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare AESI vs SOC
Side-by-side business, growth, and profitability comparison vs Sable Offshore Corp..
Start ComparisonAESI — Frequently Asked Questions
Quick answers to the most common questions about buying AESI stock.
How has AESI stock performed recently?
AESI returned +52.8% over the past year, beating its 5-year annualized CAGR of +1.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is AESI's all-time high price?
Atlas Energy Solutions Inc. reached $26.86 on 2025-01-28. The 52-week high is $19.61. Current 1-year return of +52.8% places the stock closer to historical peaks.
Where can I download AESI historical price data?
This page provides AESI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.