AESI
Atlas Ener (AESI)
NYSE
$13.94-$0.22 (-1.55%)
Price as of Sep 11, 2026 7:39 PM EDT
  • $1.8B
    Market Cap
  • 31.11%
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    +18.20%
    Low Price$11.90
    High Price$14.58
  • 3 Months
    -14.03%
    Low Price$10.18
    High Price$17.00
  • 1 Year
    +31.11%
    Low Price$8.10
    High Price$19.75
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
14.00
14.41
13.80
14.16
+2.09%
2,307,930
09/10/2026
14.72
14.72
13.83
13.87
-4.87%
3,507,623
09/09/2026
14.19
14.61
13.73
14.58
+4.22%
3,580,560
09/08/2026
13.82
14.42
13.67
13.99
+3.94%
3,235,150
09/04/2026
13.12
13.56
12.97
13.46
+2.20%
4,156,829
09/03/2026
12.95
13.34
12.80
13.17
+1.07%
2,618,080
09/02/2026
12.69
13.08
12.30
13.03
+2.76%
4,867,433
09/01/2026
13.06
13.43
12.62
12.68
-3.21%
2,626,098
08/31/2026
13.18
13.47
12.99
13.10
+1.95%
2,428,795
08/28/2026
12.93
13.12
12.77
12.85
-1.15%
1,477,142
08/27/2026
12.17
13.12
12.07
13.00
+7.71%
2,222,384
08/26/2026
11.91
12.30
11.77
12.07
+0.42%
2,414,702
08/25/2026
11.90
12.61
11.84
12.02
+1.01%
2,294,919
08/24/2026
12.43
12.48
11.83
11.90
-5.41%
2,677,843
08/21/2026
13.10
13.10
12.34
12.58
-3.16%
3,646,210
08/20/2026
13.16
13.69
12.70
12.99
-0.31%
4,887,995
08/19/2026
12.87
13.15
12.51
13.03
+3.00%
3,411,074
08/18/2026
12.77
12.99
12.38
12.65
-1.33%
2,057,367
08/17/2026
12.64
13.07
12.58
12.82
+2.97%
3,762,029
08/14/2026
11.82
12.63
11.75
12.45
+5.60%
3,012,367
08/13/2026
11.70
12.07
11.45
11.79
+0.43%
2,600,446
08/12/2026
12.04
12.24
11.59
11.74
-2.00%
2,193,028
08/11/2026
11.78
12.34
11.76
11.98
+1.70%
2,602,593
08/10/2026
11.44
11.92
11.44
11.78
+4.53%
2,062,314
08/07/2026
10.76
11.59
10.75
11.27
+1.81%
2,196,190
08/06/2026
10.54
11.22
10.32
11.07
+3.75%
3,844,088
08/05/2026
10.52
11.00
10.32
10.67
-2.38%
4,103,266
08/04/2026
9.92
11.21
9.54
10.93
0.00%
9,409,445
08/03/2026
10.44
11.06
10.30
10.93
+1.30%
3,979,308
08/03/2026
-$0.20 Earnings
07/31/2026
10.53
10.88
10.01
10.79
+4.76%
3,314,860
07/30/2026
10.44
10.68
10.15
10.30
+1.18%
5,212,261
07/29/2026
11.13
11.38
10.14
10.18
-7.29%
4,756,816
07/28/2026
11.24
11.34
10.56
10.98
-4.02%
5,696,905
07/27/2026
11.67
12.09
11.35
11.44
-4.35%
5,521,078
07/24/2026
13.07
13.17
11.94
11.96
-8.49%
4,529,732
07/23/2026
14.88
15.01
12.90
13.07
-10.17%
4,694,912
07/22/2026
14.30
15.01
14.30
14.55
+2.18%
3,100,811
07/21/2026
13.94
14.35
13.69
14.24
+3.49%
1,493,416
07/20/2026
13.93
14.25
13.74
13.76
-2.20%
1,788,797
07/17/2026
13.91
14.09
13.48
14.07
+2.18%
3,414,698
07/16/2026
14.01
14.33
13.63
13.77
-3.77%
3,042,067
07/15/2026
14.63
15.02
14.09
14.31
-2.65%
2,182,952
07/14/2026
15.00
15.36
14.57
14.70
-0.47%
1,861,020
07/13/2026
14.59
14.91
14.43
14.77
+2.64%
2,110,376
07/10/2026
14.29
14.54
14.09
14.39
+1.27%
1,531,355
07/09/2026
14.35
14.47
13.96
14.21
-0.63%
1,839,457
07/08/2026
14.15
14.70
14.02
14.30
+2.29%
2,553,974
07/07/2026
13.84
14.10
13.50
13.98
+1.16%
3,100,078
07/06/2026
14.47
15.08
13.75
13.82
-4.49%
3,098,077
07/02/2026
15.85
16.15
14.22
14.47
-7.36%
5,150,678
07/01/2026
16.50
16.80
15.58
15.62
-5.96%
4,028,124
06/30/2026
16.72
16.99
16.49
16.61
-0.72%
2,399,400
06/29/2026
16.83
17.18
16.38
16.73
-1.59%
2,220,996
06/26/2026
16.39
17.00
16.27
17.00
+2.16%
6,484,292
06/25/2026
15.91
16.73
15.91
16.64
+5.65%
2,098,488
06/24/2026
16.01
16.07
15.41
15.75
-4.02%
3,813,373
06/23/2026
16.08
16.66
16.00
16.41
-0.42%
1,666,987
06/22/2026
16.37
16.57
15.81
16.48
+1.73%
1,654,573
06/18/2026
16.32
16.34
15.56
16.20
+0.75%
3,109,584
06/17/2026
16.65
16.65
16.02
16.08
-1.71%
1,605,879
06/16/2026
16.39
16.98
16.23
16.36
-1.51%
2,102,242
06/15/2026
16.39
17.12
16.28
16.61
-2.12%
1,978,798
06/12/2026
16.63
17.11
16.26
16.97
+3.04%
1,555,311
06/11/2026
17.20
17.29
16.45
16.47
-3.29%
2,949,831
06/10/2026
16.80
17.18
16.65
17.03
+3.09%
1,858,769
06/09/2026
17.02
17.18
16.05
16.52
-4.40%
2,260,734
06/08/2026
17.09
17.33
16.83
17.28
+3.60%
4,389,714
06/05/2026
17.90
18.20
16.42
16.68
-8.60%
2,421,852
06/04/2026
17.83
18.36
17.40
18.25
+1.90%
2,554,460
06/03/2026
18.35
18.72
17.84
17.91
-0.72%
3,028,742
06/02/2026
17.61
18.44
17.61
18.04
+5.44%
3,758,227
06/01/2026
16.81
17.56
16.80
17.11
+2.52%
2,778,083
05/29/2026
16.99
17.40
16.63
16.69
-1.94%
2,304,037
05/28/2026
18.40
18.50
16.87
17.02
-6.28%
3,509,750
05/27/2026
18.84
19.22
18.12
18.16
-6.05%
2,933,943
05/26/2026
19.22
19.76
18.90
19.33
+1.36%
2,916,378
05/22/2026
19.39
19.49
18.86
19.07
-2.05%
2,077,804
05/21/2026
20.00
20.13
19.03
19.47
-1.42%
3,753,077
05/20/2026
18.90
19.80
18.80
19.75
+2.86%
3,144,587
05/19/2026
19.74
19.74
18.78
19.20
-1.29%
3,859,145
05/18/2026
19.01
19.96
18.75
19.45
+3.07%
3,276,717
05/15/2026
18.59
19.23
18.38
18.87
-0.58%
2,904,613
05/14/2026
19.00
19.34
18.61
18.98
+0.16%
3,888,779
05/13/2026
18.70
19.13
18.30
18.95
+3.67%
3,264,628
05/12/2026
18.92
19.09
17.94
18.28
-2.97%
3,900,550
05/11/2026
18.97
19.38
18.70
18.84
+0.69%
3,236,002
05/08/2026
18.32
19.09
17.67
18.71
+2.35%
2,962,420
05/07/2026
18.01
18.29
17.42
18.28
-0.60%
5,825,631
05/06/2026
18.66
18.96
17.82
18.39
-4.32%
8,265,980
05/05/2026
17.66
19.61
17.66
19.22
+8.28%
13,809,292
05/04/2026
17.11
17.85
16.94
17.75
+3.62%
5,924,499
05/04/2026
-$0.38 Earnings
05/01/2026
17.23
17.81
17.04
17.13
-1.44%
3,448,957
04/30/2026
16.99
17.38
16.77
17.38
+1.05%
3,700,667
04/29/2026
17.47
17.81
17.01
17.20
+0.58%
6,158,621
04/28/2026
16.88
17.41
16.72
17.10
+2.40%
6,261,978
04/27/2026
16.42
17.08
15.87
16.70
+2.39%
4,666,464
04/24/2026
16.31
16.50
15.98
16.31
+1.24%
4,604,323
04/23/2026
15.33
16.24
15.20
16.11
+4.41%
5,845,513