Atlas Energy Solutions Inc.
AESINYSEEnergy● Active
$17.22
+$0.54(+3.24%)
Market Cap$2.2B
P/E Ratio—
52W High$20.13
52W Low$7.642
Atlas Energy Solutions Inc.（AESI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aesi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$26.86
Jan 28, 2025
-35.9% from here
5-Year Low5Y
$7.64
Nov 24, 2025
+125.2% from low
IPO Priceadj.
$16.95
Mar 9, 2023
+1.5% since IPO
1 Year Ago
$13.46
Jun 9, 2025
+27.8% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AESI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $17.09 | $17.33 | $16.83 | $17.27 | $17.27 | 289K | +1.05% |
| Jun 5, 2026 | $17.90 | $18.20 | $16.42 | $16.68 | $16.68 | 2.4M | -6.82% |
| Jun 4, 2026 | $17.83 | $18.36 | $17.40 | $18.25 | $18.25 | 2.6M | +2.36% |
| Jun 3, 2026 | $18.35 | $18.72 | $17.84 | $17.91 | $17.91 | 3.0M | -2.40% |
| Jun 2, 2026 | $17.61 | $18.44 | $17.61 | $18.04 | $18.04 | 3.6M | +2.44% |
| Jun 1, 2026 | $16.81 | $17.56 | $16.80 | $17.11 | $17.11 | 2.8M | +1.78% |
| May 29, 2026 | $16.99 | $17.40 | $16.63 | $16.69 | $16.69 | 2.3M | -1.77% |
| May 28, 2026 | $18.40 | $18.50 | $16.87 | $17.02 | $17.02 | 3.5M | -7.50% |
| May 27, 2026 | $18.84 | $19.22 | $18.12 | $18.16 | $18.16 | 2.9M | -3.61% |
| May 26, 2026 | $19.22 | $19.76 | $18.90 | $19.33 | $19.33 | 2.9M | +0.57% |
| May 22, 2026 | $19.39 | $19.49 | $18.86 | $19.07 | $19.07 | 2.1M | -1.65% |
| May 21, 2026 | $20.00 | $20.13 | $19.03 | $19.47 | $19.47 | 3.8M | -2.65% |
| May 20, 2026 | $18.90 | $19.80 | $18.80 | $19.75 | $19.75 | 3.1M | +4.50% |
| May 19, 2026 | $19.74 | $19.74 | $18.78 | $19.20 | $19.20 | 3.9M | -2.74% |
| May 18, 2026 | $19.01 | $19.96 | $18.75 | $19.45 | $19.45 | 3.3M | +2.31% |
| May 15, 2026 | $18.59 | $19.23 | $18.38 | $18.87 | $18.87 | 2.9M | +1.51% |
| May 14, 2026 | $19.00 | $19.34 | $18.61 | $18.98 | $18.98 | 3.9M | -0.11% |
| May 13, 2026 | $18.70 | $19.13 | $18.30 | $18.95 | $18.95 | 3.2M | +1.34% |
| May 12, 2026 | $18.92 | $19.09 | $17.94 | $18.28 | $18.28 | 3.9M | -3.38% |
| May 11, 2026 | $18.97 | $19.38 | $18.70 | $18.84 | $18.84 | 3.2M | -0.69% |
Showing 1–20 of 815 records
Annual Stock Price Performance · AESI
Jan 1 → Dec 31 · 4 years2026+79.3%$9.63 → $17.27
+79.3%
2025-58.1%$22.46 → $9.42
-58.1%
2024+28.6%$17.25 → $22.18
+28.6%
2023-1.6%$17.50 → $17.22
-1.6%
Best Year2026 · +79.3%
Worst Year2025 · -58.1%
Positive Years2 / 4
Avg Annual Return+12.1%
4Y Total Return-1.3%
4Y CAGR~-0.3% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.51+0.00%
Mkt Cap $628.0B
Chevron Corporation
CVX
$189.66+0.00%
Mkt Cap $377.7B
Shell plc
SHEL
$86.50+0.00%
Mkt Cap $243.9B
TotalEnergies SE
TTE
$89.17+0.00%
Mkt Cap $198.6B
Enbridge Inc.
ENB.TO
$78.03+0.00%
Mkt Cap $170.4B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.95+0.00%
Mkt Cap $145.2B
ConocoPhillips
COP
$118.97+0.00%
Mkt Cap $144.9B
Canadian Natural Resources Limited
CNQ.TO
$64.85+0.00%
Mkt Cap $135.3B
Enbridge Inc.
ENB
$55.93+0.00%
Mkt Cap $122.1BWhat If You Invested in AESI?
If you invested $1,000 in AESI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,015
Total Return+1.5%
CAGR~+0.5% / yr
Profit+$15
Based on Mar 9, 2023 · $16.95Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Atlas Energy Solutions Inc.（AESI）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $17.21。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AESI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AESI 历史股价FMP 日线复权 OHLCV