AESI
Atlas Ener (AESI)
NYSE
$17.98-$0.06 (-0.33%)
Price as of Jun 03, 2026 6:42 PM EDT
  • $2.1B
    Market Cap
  • 42.14%
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    +1.63%
    Low Price$16.69
    High Price$19.75
  • 3 Months
    +59.36%
    Low Price$11.16
    High Price$19.75
  • 1 Year
    +38.98%
    Low Price$8.10
    High Price$19.75
Date
Open
High
Low
Close
Change (%)
Volume
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
03/12/2026
13.20
13.84
12.95
13.50
+2.27%
4,473,461
03/11/2026
12.28
13.22
12.16
13.20
+6.45%
4,065,434
03/10/2026
11.70
12.59
11.52
12.40
+4.20%
6,546,722
03/09/2026
11.91
12.47
11.65
11.90
+0.93%
3,335,944
03/06/2026
11.47
12.01
11.18
11.79
+4.15%
4,896,315
03/05/2026
10.20
11.36
10.04
11.32
+12.75%
6,987,432
03/04/2026
10.04
10.08
9.51
10.04
+1.31%
2,852,519
03/03/2026
9.81
10.36
9.69
9.91
-0.50%
3,615,429
03/02/2026
9.82
9.97
9.35
9.96
+3.43%
2,256,251
02/27/2026
9.73
9.82
9.49
9.63
-2.03%
2,409,707
02/26/2026
9.31
10.06
9.27
9.83
+2.72%
3,123,582
02/25/2026
10.42
10.67
9.56
9.57
-7.71%
3,889,639
02/24/2026
11.50
11.58
9.79
10.37
-5.73%
5,240,220
02/23/2026
11.47
11.68
10.82
11.00
-6.06%
2,464,133
02/23/2026
-$0.18 Earnings
02/20/2026
11.81
11.93
11.47
11.71
-2.90%
1,258,864
02/19/2026
12.13
12.31
11.73
12.06
+1.26%
1,855,399
02/18/2026
12.10
12.26
11.78
11.91
+0.93%
1,535,222
02/17/2026
11.94
12.09
11.32
11.80
+0.25%
1,852,854
02/13/2026
11.31
11.96
11.26
11.77
+5.00%
1,163,067
02/12/2026
12.00
12.00
11.06
11.21
-6.66%
1,203,393
02/11/2026
12.00
12.20
11.77
12.01
+2.74%
1,388,480
02/10/2026
12.00
12.00
11.54
11.69
-2.18%
946,428
02/09/2026
11.69
11.98
11.61
11.95
+1.70%
1,002,216
02/06/2026
11.28
11.94
11.13
11.75
+5.00%
3,025,229
02/05/2026
11.57
11.76
10.85
11.19
-5.65%
2,398,225
02/04/2026
12.06
12.15
11.51
11.86
-1.41%
2,501,046
02/03/2026
11.70
12.07
11.57
12.03
+2.21%
2,205,195
02/02/2026
11.32
11.85
11.25
11.77
+0.86%
2,429,677
01/30/2026
11.60
11.99
11.38
11.67
-1.35%
2,612,001
01/29/2026
11.88
12.42
11.64
11.83
+1.28%
4,389,460
01/28/2026
11.83
11.95
11.29
11.68
+0.60%
2,785,457
01/27/2026
11.39
11.78
11.32
11.61
+0.96%
2,322,493
01/26/2026
11.96
12.05
11.38
11.50
-3.52%
3,893,464
01/23/2026
12.13
12.40
11.86
11.92
+0.85%
1,652,468
01/22/2026
11.61
12.14
11.61
11.82
+1.98%
3,371,507
01/21/2026
11.43
11.94
11.37
11.59
+3.67%
1,843,816
01/20/2026
11.07
11.22
10.80
11.18
+1.18%
1,887,582
01/16/2026
11.00
11.11
10.75
11.05
+1.10%
1,906,085
01/15/2026
10.48
11.08
10.28
10.93
+2.34%
1,583,901
01/14/2026
10.82
11.23
10.62
10.68
-0.28%
2,321,388
01/13/2026
10.80
10.98
10.67
10.71
-0.19%
1,598,550
01/12/2026
10.45
10.80
10.29
10.73
+3.57%
2,260,076