AESI
Atlas Ener (AESI)
NYSE
$10.80-$0.13 (-1.24%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $1.3B
    Market Cap
  • -9.99%
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    -24.46%
    Low Price$10.18
    High Price$14.77
  • 3 Months
    -36.19%
    Low Price$10.18
    High Price$19.75
  • 1 Year
    -9.99%
    Low Price$8.10
    High Price$19.75
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
14.80
15.51
14.72
15.43
+5.47%
6,480,210
04/21/2026
13.94
14.66
13.94
14.63
+5.94%
5,984,533
04/20/2026
13.33
13.88
13.16
13.81
+3.91%
3,885,765
04/17/2026
13.00
13.74
12.64
13.29
-1.12%
5,963,403
04/16/2026
13.49
13.74
13.26
13.44
+2.05%
2,958,751
04/15/2026
12.44
13.22
12.42
13.17
+9.84%
7,594,536
04/14/2026
11.71
12.43
11.47
11.99
+2.39%
8,846,347
04/13/2026
11.54
12.44
11.47
11.71
+2.99%
5,917,437
04/10/2026
11.42
11.57
11.10
11.37
-1.22%
4,023,621
04/09/2026
11.31
11.61
11.23
11.51
+1.68%
8,432,138
04/08/2026
10.57
11.38
10.52
11.32
+0.71%
10,843,923
04/07/2026
11.01
11.30
10.83
11.24
+0.72%
22,470,843
04/06/2026
10.84
11.91
10.64
11.16
-8.15%
15,078,349
04/02/2026
12.83
13.44
12.13
12.15
-0.41%
3,587,251
04/01/2026
12.82
12.98
11.85
12.20
-7.01%
2,957,573
03/31/2026
13.20
13.50
12.85
13.12
-0.23%
1,411,033
03/30/2026
13.45
13.79
13.09
13.15
-0.53%
1,990,299
03/27/2026
14.14
14.17
13.19
13.22
-5.57%
1,970,608
03/26/2026
13.51
14.23
13.51
14.00
+3.24%
2,437,032
03/25/2026
13.27
13.59
13.12
13.56
+0.67%
1,639,067
03/24/2026
12.90
13.81
12.90
13.47
+6.31%
2,362,675
03/23/2026
12.94
13.07
12.19
12.67
-6.01%
3,441,062
03/20/2026
13.63
13.85
13.40
13.48
-1.46%
4,556,816
03/19/2026
13.62
13.92
13.29
13.68
+1.11%
1,917,990
03/18/2026
13.98
14.23
13.51
13.53
-3.22%
2,424,067
03/17/2026
13.26
14.18
13.18
13.98
+5.99%
2,504,414
03/16/2026
13.38
13.67
12.97
13.19
-3.01%
3,400,977
03/13/2026
13.34
13.66
13.17
13.60
+0.74%
2,314,285