AESI Historical Prices

Summary

Key Stock Metrics

11.76

(May 8, 2025)

52-Week Low

26.86

(January 28, 2025)

52-Week High

26.86

(January 28, 2025)

All-Time High

14.40

(June 20, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2023-03-09 17.50 17.86 15.77 16.95 6072553
2023-03-10 17.24 17.49 16.25 16.50 1639558
2023-03-13 16.89 16.90 15.71 15.99 1395549
2023-03-14 16.23 17.21 16.00 16.61 1219981
2023-03-15 16.44 17.14 15.06 16.05 2951800
2023-03-16 16.05 16.42 15.65 16.12 918328
2023-03-17 15.87 16.39 15.50 15.93 690349
2023-03-20 16.09 16.27 15.93 16.10 402779
2023-03-21 16.26 16.56 16.11 16.36 900259
2023-03-22 16.22 16.61 16.22 16.41 179771
2023-03-23 16.47 16.77 15.75 16.00 432337
2023-03-24 15.99 16.15 15.84 16.12 174241
2023-03-27 16.27 16.59 16.24 16.52 212644
2023-03-28 16.65 16.72 16.25 16.61 433641
2023-03-29 16.87 16.87 16.15 16.78 335176
2023-03-30 16.99 17.04 16.57 16.96 267434
2023-03-31 17.00 17.20 16.80 17.03 365738
2023-04-03 17.87 17.92 17.33 17.84 1048383
2023-04-04 18.00 18.20 17.00 17.22 792471
2023-04-05 17.06 17.68 16.87 17.31 601472
2023-04-06 17.26 17.83 17.22 17.61 697473
2023-04-10 17.70 18.10 17.17 17.34 437107
2023-04-11 17.43 17.85 17.15 17.79 315580
2023-04-12 17.94 18.13 17.60 17.81 503143
2023-04-13 17.85 18.12 17.85 17.95 484989
2023-04-14 18.04 18.57 17.94 18.24 529185
2023-04-17 18.64 18.92 18.11 18.22 425658
2023-04-18 18.26 18.57 17.80 17.93 350708
2023-04-19 17.85 18.43 17.85 18.07 216832
2023-04-20 17.91 18.33 17.85 17.91 230440
2023-04-21 17.90 18.35 17.90 18.18 175279
2023-04-24 18.16 18.95 18.16 18.79 349084
2023-04-25 18.75 18.92 18.12 18.20 253321
2023-04-26 18.10 18.38 17.92 18.00 263244
2023-04-27 18.01 18.29 17.78 17.89 198756
2023-04-28 17.89 18.27 17.89 18.04 158166
2023-05-01 17.98 18.26 17.94 18.17 257640
2023-05-02 18.00 18.15 16.93 17.11 381893
2023-05-03 16.98 17.34 16.75 16.95 217055
2023-05-04 16.86 17.15 16.72 16.87 210186
2023-05-05 17.11 17.35 16.91 17.00 202707
2023-05-08 17.18 17.31 16.62 17.04 175224
2023-05-09 17.14 17.73 16.74 17.55 486346
2023-05-10 17.61 17.88 17.36 17.40 184139
2023-05-11 17.25 17.35 16.69 16.99 139821
2023-05-12 17.08 17.08 16.55 16.88 188191
2023-05-15 16.88 17.59 16.75 17.47 152765
2023-05-16 17.40 17.55 17.16 17.50 93032
2023-05-17 17.57 17.60 17.25 17.51 220972
2023-05-18 17.22 17.59 17.00 17.54 125348
2023-05-19 17.51 17.86 17.47 17.72 177133
2023-05-22 17.65 17.86 17.59 17.68 164261
2023-05-23 17.80 18.07 17.70 17.73 107289
2023-05-24 17.68 17.80 17.20 17.28 155772
2023-05-25 17.05 17.19 16.86 16.98 147443
2023-05-26 16.85 16.98 15.95 16.29 235192
2023-05-30 16.07 16.15 15.44 15.61 300921
2023-05-31 15.28 15.87 15.28 15.62 318296
2023-06-01 15.66 16.36 15.31 16.20 373377
2023-06-02 16.50 17.33 16.36 17.06 301631
2023-06-05 17.34 17.19 16.68 17.06 289224
2023-06-06 16.80 17.91 16.78 17.70 186911
2023-06-07 17.78 18.27 17.75 18.04 173226
2023-06-08 18.04 18.22 17.87 18.01 146441
2023-06-09 17.86 18.07 17.57 17.58 81476
2023-06-12 17.41 17.79 17.25 17.29 129229
2023-06-13 17.33 17.76 17.22 17.34 127151
2023-06-14 17.43 17.60 17.23 17.42 224375
2023-06-15 17.30 17.62 17.25 17.39 184230
2023-06-16 17.38 17.92 17.38 17.91 1148955
2023-06-20 17.73 17.73 17.21 17.58 283458
2023-06-21 17.49 17.96 17.36 17.53 390818
2023-06-22 17.59 17.67 17.00 17.03 253423
2023-06-23 16.80 16.84 16.05 16.25 2541173
2023-06-26 16.18 17.09 16.18 16.78 378917
2023-06-27 16.80 16.99 16.46 16.70 311537
2023-06-28 16.71 17.04 16.31 17.04 370161
2023-06-29 16.97 17.88 16.89 17.85 306828
2023-06-30 17.98 17.98 17.30 17.36 348770
2023-07-03 17.34 17.49 17.18 17.18 218351
2023-07-05 17.19 17.54 17.05 17.34 191930
2023-07-06 17.11 17.36 16.89 17.26 188622
2023-07-07 17.30 18.36 17.30 17.98 335791
2023-07-10 17.91 18.13 17.52 17.75 207498
2023-07-11 17.83 17.90 17.58 17.85 159097
2023-07-12 18.11 18.17 17.62 17.69 179804
2023-07-13 17.70 17.89 17.63 17.79 144708
2023-07-14 17.82 17.82 17.52 17.61 165115
2023-07-17 17.40 17.54 17.05 17.15 287318
2023-07-18 17.05 17.78 17.01 17.43 275517
2023-07-19 17.34 18.02 17.33 17.91 268910
2023-07-20 17.99 18.63 17.78 18.56 326727
2023-07-21 18.64 18.80 18.45 18.52 312307
2023-07-24 18.70 19.73 18.65 19.42 788781
2023-07-25 19.91 20.20 19.48 19.79 569553
2023-07-26 19.79 19.95 19.57 19.66 219679
2023-07-27 19.85 19.97 18.70 19.19 290862
2023-07-28 19.03 19.63 19.03 19.52 174745
2023-07-31 19.56 20.00 19.27 19.75 387729
2023-08-01 20.75 21.50 20.01 21.40 1055414
2023-08-02 21.50 21.78 20.02 20.86 582358
2023-08-03 20.77 21.38 20.56 20.98 227487
2023-08-04 21.55 21.55 20.60 20.92 386058
2023-08-07 21.15 21.42 20.78 20.91 275785
2023-08-08 20.60 20.87 20.21 20.65 192606
2023-08-09 20.76 20.98 20.23 20.31 386367
2023-08-10 20.29 20.66 20.17 20.24 304362
2023-08-11 20.20 20.49 20.20 20.44 185486
2023-08-14 20.71 22.06 20.55 21.79 1494012
2023-08-15 21.65 22.10 20.90 20.95 735736
2023-08-16 21.33 21.48 20.94 21.35 334297
2023-08-17 21.43 22.05 21.43 21.76 584004
2023-08-18 21.54 22.39 21.10 22.09 607946
2023-08-21 22.31 22.38 21.75 22.00 370425
2023-08-22 22.17 22.31 21.92 22.20 456241
2023-08-23 22.36 22.50 21.81 22.09 421395
2023-08-24 21.98 22.31 21.81 21.85 406103
2023-08-25 21.76 21.88 20.62 21.03 542126
2023-08-28 21.17 21.78 21.06 21.50 350328
2023-08-29 21.65 21.68 21.05 21.16 362869
2023-08-30 21.30 21.75 21.06 21.43 273059
2023-08-31 21.56 21.56 21.11 21.29 638096
2023-09-01 21.15 22.58 21.15 22.30 722724
2023-09-05 22.50 23.10 22.02 22.16 942583
2023-09-06 22.00 22.65 22.00 22.64 353666
2023-09-07 22.30 23.47 22.22 23.25 958908
2023-09-08 23.39 24.07 23.20 23.32 871224
2023-09-11 23.64 23.71 22.87 23.07 404690
2023-09-12 23.38 24.10 23.24 23.81 446677
2023-09-13 23.91 23.95 22.86 23.29 394124
2023-09-14 23.61 23.90 23.25 23.43 215288
2023-09-15 23.25 23.69 22.88 23.04 508253
2023-09-18 23.18 23.37 22.91 23.07 236087
2023-09-19 23.08 23.56 23.00 23.13 280892
2023-09-20 22.99 24.10 22.87 23.64 505201
2023-09-21 23.73 23.73 22.68 22.68 405925
2023-09-22 22.60 23.65 22.33 23.38 334896
2023-09-25 23.29 24.05 23.10 23.76 672552
2023-09-26 23.66 24.35 23.50 24.17 902704
2023-09-27 24.50 24.69 23.41 23.51 1078367
2023-09-28 23.66 24.05 23.01 23.07 834447
2023-09-29 22.84 23.01 22.03 22.23 601446
2023-10-02 22.31 22.46 21.45 22.13 662839
2023-10-03 22.00 22.04 21.61 22.00 344451
2023-10-04 22.02 22.02 21.02 21.05 619964
2023-10-05 20.91 21.43 20.70 21.00 663168
2023-10-06 21.09 21.31 20.76 21.31 404732
2023-10-09 21.87 22.13 21.36 21.48 900045
2023-10-10 21.33 21.48 20.72 20.97 794583
2023-10-11 20.80 21.29 20.55 20.77 942033
2023-10-12 20.84 20.84 19.77 19.94 988014
2023-10-13 20.00 20.31 19.83 20.25 957446
2023-10-16 20.25 20.66 20.03 20.19 535125
2023-10-17 20.16 20.70 20.16 20.44 654620
2023-10-18 20.59 20.80 20.06 20.11 567271
2023-10-19 20.00 20.17 19.58 20.01 415701
2023-10-20 20.01 20.37 19.72 20.02 479607
2023-10-23 19.76 20.00 19.64 19.75 353241
2023-10-24 19.95 20.13 19.71 20.00 463877
2023-10-25 19.94 20.05 19.13 19.33 461960
2023-10-26 19.12 19.33 18.74 19.08 505015
2023-10-27 19.05 19.31 18.74 18.94 371259
2023-10-30 19.10 19.31 18.86 19.29 541831
2023-10-31 18.44 18.67 17.49 18.21 1283720
2023-11-01 18.31 18.76 17.86 18.40 741689
2023-11-02 18.46 18.81 18.11 18.80 584311
2023-11-03 19.00 19.21 18.81 18.96 274756
2023-11-06 19.05 19.25 18.60 18.96 423275
2023-11-07 18.70 18.90 18.22 18.03 574642
2023-11-08 18.01 18.09 17.05 17.10 770515
2023-11-09 17.13 17.42 17.09 17.17 373480
2023-11-10 17.22 17.62 17.19 17.57 302956
2023-11-13 17.57 17.79 17.40 17.49 255483
2023-11-14 17.81 17.89 17.48 17.87 387703
2023-11-15 17.88 18.10 17.18 17.24 343241
2023-11-16 17.13 17.18 16.29 16.47 1065230
2023-11-17 16.64 17.18 16.64 17.07 770062
2023-11-20 17.19 17.46 17.03 17.10 353323
2023-11-21 16.93 17.39 16.70 17.21 404699
2023-11-22 16.97 17.28 16.73 17.08 428054
2023-11-24 17.03 17.40 17.03 17.29 222165
2023-11-27 17.10 17.20 17.00 17.01 377515
2023-11-28 17.00 17.08 16.68 16.99 514544
2023-11-29 17.27 17.27 16.72 16.87 473878
2023-11-30 16.87 17.29 16.82 17.06 948313
2023-12-01 17.07 17.78 16.96 17.75 829068
2023-12-04 17.87 18.06 17.58 17.80 880310
2023-12-05 17.71 17.83 17.50 17.52 580989
2023-12-06 17.57 17.69 17.11 17.12 809082
2023-12-07 17.14 17.41 16.74 16.76 1039727
2023-12-08 17.06 17.23 16.90 16.94 611440
2023-12-11 17.09 17.40 16.89 16.91 798993
2023-12-12 16.80 16.84 16.37 16.78 935757
2023-12-13 16.91 17.01 16.44 16.75 1781917
2023-12-14 17.00 17.63 17.00 17.49 1855044
2023-12-15 17.69 17.96 17.49 17.51 4229350
2023-12-18 17.75 17.75 17.14 17.46 1158817
2023-12-19 17.51 17.75 17.44 17.69 995960
2023-12-20 17.65 17.89 16.74 16.78 596750
2023-12-21 17.01 17.01 16.60 16.76 530469
2023-12-22 16.83 17.22 16.83 17.04 524307
2023-12-26 17.33 17.80 17.09 17.74 804732
2023-12-27 17.66 18.02 17.66 17.92 950080
2023-12-28 17.92 18.01 17.18 17.24 484470
2023-12-29 17.22 17.39 17.03 17.22 517791
2024-01-02 17.25 17.80 16.48 16.58 543675
2024-01-03 16.52 17.29 16.46 17.09 721703
2024-01-04 17.15 17.15 16.50 16.53 561329
2024-01-05 16.55 16.76 16.41 16.73 421864
2024-01-08 16.56 16.56 15.96 16.49 473961
2024-01-09 16.50 16.50 16.07 16.20 597155
2024-01-10 16.15 16.37 15.72 15.78 903799
2024-01-11 15.96 16.22 15.83 16.22 1086741
2024-01-12 16.47 16.54 16.13 16.25 397537
2024-01-16 16.17 16.28 15.67 15.83 516097
2024-01-17 15.74 16.73 15.55 16.58 974055
2024-01-18 16.59 16.95 16.57 16.78 602209
2024-01-19 16.81 16.86 16.26 16.36 743810
2024-01-22 16.37 17.23 16.15 17.13 992287
2024-01-23 17.10 17.38 16.97 16.97 824124
2024-01-24 17.11 17.19 16.67 16.82 563839
2024-01-25 16.92 17.35 16.80 17.27 562612
2024-01-26 17.22 17.45 17.12 17.44 299319
2024-01-29 17.41 17.57 17.15 17.57 376995
2024-01-30 17.49 17.84 17.03 17.73 431796
2024-01-31 17.91 17.92 17.36 17.37 395371
2024-02-01 17.54 17.76 17.26 17.55 555449
2024-02-02 17.47 17.47 16.72 16.82 460364
2024-02-05 16.71 16.96 16.42 16.88 360268
2024-02-06 16.95 17.59 16.91 17.32 352676
2024-02-07 17.26 17.33 16.78 17.10 337456
2024-02-08 17.10 17.42 17.08 17.28 281756
2024-02-09 17.48 17.83 17.45 17.62 346172
2024-02-12 17.62 18.03 17.62 17.80 428713
2024-02-13 17.63 17.64 17.24 17.47 442790
2024-02-14 17.56 17.62 17.19 17.45 666157
2024-02-15 17.41 17.90 17.39 17.77 600984
2024-02-16 17.81 18.05 17.59 17.97 563416
2024-02-20 17.97 18.44 17.74 18.14 987012
2024-02-21 18.47 18.68 18.26 18.32 712183
2024-02-22 18.32 18.61 18.21 18.35 707074
2024-02-23 18.31 18.54 18.06 18.32 760541
2024-02-26 18.21 18.44 18.09 18.33 561236
2024-02-27 18.32 20.87 18.20 19.81 2408255
2024-02-28 20.10 20.10 19.08 19.30 752051
2024-02-29 19.50 19.63 18.28 18.86 1359449
2024-03-01 19.14 19.96 19.12 19.33 792396
2024-03-04 19.34 19.42 18.98 19.36 740375
2024-03-05 19.70 20.54 19.47 20.25 1290287
2024-03-06 20.41 20.41 19.63 20.38 914998
2024-03-07 20.38 20.65 20.00 20.03 1311563
2024-03-08 20.00 20.22 19.75 20.17 748712
2024-03-11 20.53 21.19 20.40 20.97 1811515
2024-03-12 20.94 21.31 20.78 21.12 1026378
2024-03-13 21.19 21.69 21.17 21.41 937470
2024-03-14 21.47 22.16 21.47 22.00 1451661
2024-03-15 22.00 22.74 21.81 21.93 5766490
2024-03-18 21.77 21.89 21.25 21.71 717696
2024-03-19 21.80 22.04 21.69 21.84 583736
2024-03-20 21.97 22.51 21.66 22.34 652988
2024-03-21 22.48 22.55 22.27 22.45 753898
2024-03-22 22.61 22.66 22.34 22.37 370863
2024-03-25 22.67 22.74 22.17 22.37 335920
2024-03-26 22.48 22.48 22.03 22.19 1077760
2024-03-27 22.14 22.49 22.09 22.49 457650
2024-03-28 22.58 22.83 22.46 22.62 436610
2024-04-01 22.72 22.95 22.36 22.64 763579
2024-04-02 22.60 22.80 22.44 22.68 1108233
2024-04-03 22.81 23.02 22.53 22.83 977499
2024-04-04 22.72 23.20 22.66 23.00 970905
2024-04-05 23.00 23.53 23.00 23.40 780727
2024-04-08 23.40 23.71 23.36 23.52 612433
2024-04-09 23.59 23.88 23.56 23.82 342888
2024-04-10 23.45 24.00 23.40 23.84 486144
2024-04-11 23.95 23.95 23.50 23.76 468828
2024-04-12 23.96 24.03 23.41 23.44 646740
2024-04-15 23.44 23.55 22.05 22.08 1383790
2024-04-16 22.03 22.44 21.82 22.17 707159
2024-04-17 22.13 22.42 21.94 21.97 444877
2024-04-18 21.93 22.26 21.82 21.92 348964
2024-04-19 21.80 22.31 21.66 22.29 796073
2024-04-22 22.13 22.45 21.85 22.27 433020
2024-04-23 22.23 22.60 22.03 22.60 458912
2024-04-24 22.47 23.02 22.25 22.47 740932
2024-04-25 22.40 23.32 22.15 23.16 554167
2024-04-26 23.20 23.77 22.88 23.43 643009
2024-04-29 23.36 23.70 23.30 23.32 390653
2024-04-30 23.23 23.23 22.17 22.21 432096
2024-05-01 22.34 22.43 21.74 21.97 489578
2024-05-02 22.22 22.42 21.91 21.94 518264
2024-05-03 21.92 22.10 21.66 21.97 601126
2024-05-06 20.53 23.95 20.25 22.92 1490325
2024-05-07 22.40 22.84 22.15 22.50 835410
2024-05-08 22.50 22.74 22.31 22.68 687291
2024-05-09 22.79 23.14 22.67 22.99 752505
2024-05-10 23.01 23.12 22.63 22.72 670210
2024-05-13 22.71 22.90 22.37 22.58 426172
2024-05-14 22.58 23.39 22.58 23.14 510346
2024-05-15 23.24 23.24 22.75 23.08 731568
2024-05-16 23.28 23.32 22.97 23.15 559786
2024-05-17 23.34 23.80 23.12 23.53 604254
2024-05-20 23.78 24.66 23.60 24.60 1231501
2024-05-21 24.55 24.93 24.00 24.62 1350942
2024-05-22 24.60 24.60 23.62 23.73 646853
2024-05-23 24.01 24.04 23.64 23.88 761836
2024-05-24 24.27 24.28 23.67 23.83 617725
2024-05-28 23.96 24.42 23.92 24.00 1354234
2024-05-29 23.76 23.96 23.25 23.30 703947
2024-05-30 23.18 24.09 23.09 24.05 588096
2024-05-31 24.10 24.50 23.92 24.22 1433754
2024-06-03 24.40 24.40 22.74 22.98 970625
2024-06-04 22.70 22.84 20.73 21.99 2601211
2024-06-05 22.19 22.33 21.94 22.10 608580
2024-06-06 21.99 22.28 21.82 21.85 863464
2024-06-07 21.75 21.84 20.90 21.23 2092186
2024-06-10 21.36 21.78 21.23 21.25 1639385
2024-06-11 21.15 21.26 20.82 21.08 2244442
2024-06-12 21.60 22.02 21.35 21.57 1464830
2024-06-13 21.34 21.60 19.87 19.95 2145960
2024-06-14 19.99 20.16 19.54 19.87 966532
2024-06-17 19.89 19.94 19.42 19.72 598454
2024-06-18 19.60 19.95 19.09 19.09 1006097
2024-06-20 19.19 19.40 18.96 19.40 1941861
2024-06-21 19.44 19.59 19.10 19.44 2630289
2024-06-24 19.66 20.01 19.47 19.90 1110972
2024-06-25 20.14 20.31 19.79 20.20 1272973
2024-06-26 19.97 19.97 19.54 19.63 785069
2024-06-27 19.61 19.94 19.51 19.77 1345317
2024-06-28 20.05 20.21 19.63 19.93 10339547
2024-07-01 20.04 20.32 19.82 20.04 1022847
2024-07-02 19.94 19.94 19.37 19.42 700777
2024-07-03 19.35 20.21 19.35 20.21 543895
2024-07-05 20.21 20.57 20.21 20.46 1007449
2024-07-08 20.48 20.60 19.99 20.13 537947
2024-07-09 19.90 20.07 19.74 19.86 908736
2024-07-10 19.88 20.58 19.71 20.47 1768817
2024-07-11 20.69 21.12 20.35 21.00 533613
2024-07-12 21.25 21.28 20.69 20.99 505647
2024-07-15 21.03 21.63 20.67 21.49 654503
2024-07-16 21.43 22.05 21.28 21.85 869913
2024-07-17 21.78 22.37 21.76 21.81 1030771
2024-07-18 21.78 21.96 21.35 21.37 613274
2024-07-19 21.24 21.33 20.40 20.56 765007
2024-07-22 20.54 20.71 20.23 20.67 442042
2024-07-23 20.54 20.80 20.28 20.51 562310
2024-07-24 20.56 20.80 20.09 20.11 586737
2024-07-25 20.19 20.97 19.90 20.87 858441
2024-07-26 20.95 21.13 20.50 20.79 657296
2024-07-29 20.79 20.90 20.39 20.53 435140
2024-07-30 20.57 21.02 20.40 20.93 462218
2024-07-31 21.11 21.54 21.11 21.24 587986
2024-08-01 21.22 21.22 20.20 20.51 753922
2024-08-02 20.11 20.11 18.72 18.93 756790
2024-08-05 18.02 18.36 17.49 18.13 899736
2024-08-06 18.44 19.56 18.02 19.15 1868404
2024-08-07 19.96 19.96 18.97 19.16 927139
2024-08-08 19.16 20.04 19.10 19.96 669888
2024-08-09 19.92 20.08 19.51 19.51 504563
2024-08-12 19.57 20.10 19.53 19.86 405691
2024-08-13 19.86 19.88 19.30 19.53 473086
2024-08-14 19.73 19.75 19.47 19.29 326084
2024-08-15 19.62 20.34 19.55 20.12 430997
2024-08-16 20.06 20.32 19.96 20.14 362826
2024-08-19 20.24 20.44 20.03 20.31 313451
2024-08-20 20.26 20.29 19.51 19.99 782983
2024-08-21 20.11 20.28 19.87 20.17 549819
2024-08-22 20.27 20.40 19.86 19.95 573948
2024-08-23 20.26 21.22 20.20 21.10 505164
2024-08-26 21.40 21.80 21.33 21.44 670024
2024-08-27 21.24 21.67 21.21 21.53 1062553
2024-08-28 21.22 21.31 20.72 20.74 812880
2024-08-29 20.86 21.21 20.61 21.01 395745
2024-08-30 20.82 21.13 20.72 21.09 554794
2024-09-03 20.62 20.89 20.07 20.32 768329
2024-09-04 20.37 20.57 20.02 20.04 654170
2024-09-05 20.31 20.47 19.85 20.45 1067315
2024-09-06 20.44 21.04 20.22 20.22 1476504
2024-09-09 20.25 20.50 19.84 19.88 1186164
2024-09-10 19.95 20.26 19.31 19.90 1184134
2024-09-11 19.90 20.04 19.34 19.81 571390
2024-09-12 20.00 20.38 19.83 20.16 544908
2024-09-13 20.48 20.91 20.39 20.64 514354
2024-09-16 20.86 21.38 20.65 21.37 575394
2024-09-17 21.42 21.94 21.40 21.76 637828
2024-09-18 21.72 22.39 21.55 21.71 831492
2024-09-19 22.35 22.46 21.93 22.28 343918
2024-09-20 22.35 23.12 22.01 22.66 1244422
2024-09-23 22.81 23.30 22.81 23.23 599422
2024-09-24 23.68 23.72 23.10 23.12 457086
2024-09-25 22.88 23.01 22.62 22.71 641168
2024-09-26 22.17 22.45 21.12 21.28 929694
2024-09-27 21.53 21.77 21.16 21.41 718251
2024-09-30 21.26 21.81 21.23 21.80 610459
2024-10-01 21.70 22.03 21.47 21.89 526925
2024-10-02 22.37 22.58 22.01 22.29 558760
2024-10-03 22.09 22.59 21.25 22.44 1028461
2024-10-04 22.80 23.30 22.43 22.71 657728
2024-10-07 22.83 22.83 22.29 22.62 568606
2024-10-08 22.34 22.38 21.77 21.80 540522
2024-10-09 21.54 22.10 21.44 21.65 456701
2024-10-10 20.70 20.85 19.47 20.58 3557474
2024-10-11 20.17 20.91 20.17 20.45 1021863
2024-10-14 20.17 20.60 19.99 20.40 663316
2024-10-15 19.73 20.25 19.72 19.98 674851
2024-10-16 20.43 20.62 19.93 20.37 1115860
2024-10-17 20.27 20.43 19.68 20.02 985225
2024-10-18 20.06 20.11 19.58 19.94 788124
2024-10-21 20.11 20.30 19.81 19.86 902401
2024-10-22 19.95 20.40 19.72 20.28 782290
2024-10-23 20.18 20.38 19.72 19.75 981504
2024-10-24 19.88 19.98 19.33 19.63 950758
2024-10-25 19.89 20.22 19.68 20.03 1151007
2024-10-28 19.65 20.16 19.63 20.02 771287
2024-10-29 20.88 22.06 20.08 20.37 2796517
2024-10-30 20.25 20.65 19.82 19.84 730135
2024-10-31 19.97 20.12 19.33 19.57 760955
2024-11-01 19.87 19.89 19.14 19.16 885705
2024-11-04 19.33 20.20 19.11 19.96 1205001
2024-11-05 20.17 20.41 19.89 20.18 676018
2024-11-06 20.95 21.69 20.86 21.19 2448995
2024-11-07 20.52 20.79 20.19 20.60 1172502
2024-11-08 20.72 20.96 20.52 20.64 860258
2024-11-11 20.70 22.12 20.57 22.01 1090830
2024-11-12 21.15 21.67 21.01 21.50 1134719
2024-11-13 21.55 21.55 20.93 21.12 637161
2024-11-14 21.04 21.16 20.13 20.25 981571
2024-11-15 20.37 20.88 19.82 19.95 729550
2024-11-18 20.30 21.07 20.13 20.93 645531
2024-11-19 20.69 21.06 20.56 20.92 400971
2024-11-20 21.18 21.31 20.61 21.21 586091
2024-11-21 21.37 21.73 21.21 21.51 419566
2024-11-22 23.85 23.99 23.25 23.59 4675272
2024-11-25 24.14 24.34 23.29 23.72 13049863
2024-11-26 23.50 23.97 23.14 23.55 1780423
2024-11-27 23.70 24.10 23.19 23.42 914870
2024-11-29 23.67 23.74 23.18 23.57 701255
2024-12-02 23.62 23.72 22.87 23.44 1081327
2024-12-03 23.57 24.19 23.29 24.01 1234659
2024-12-04 24.00 24.24 23.19 23.47 997357
2024-12-05 23.62 24.07 23.12 23.41 973861
2024-12-06 23.34 23.35 22.28 22.37 991550
2024-12-09 22.62 23.32 22.51 22.70 650930
2024-12-10 22.88 23.82 22.60 23.23 1196974
2024-12-11 23.43 23.60 22.58 22.80 1459271
2024-12-12 22.86 23.14 22.20 22.62 846883
2024-12-13 22.75 23.23 22.57 23.16 1099866
2024-12-16 23.07 23.41 22.86 23.01 1007460
2024-12-17 22.72 22.95 22.32 22.50 849755
2024-12-18 22.51 22.98 21.26 21.43 1013137
2024-12-19 21.69 22.39 21.18 21.33 1121465
2024-12-20 21.03 21.56 21.03 21.44 2035436
2024-12-23 21.31 21.81 21.20 21.71 769371
2024-12-24 21.95 22.22 21.59 22.22 238289
2024-12-26 22.16 22.53 21.83 22.24 447410
2024-12-27 22.29 22.38 21.92 21.98 320337
2024-12-30 22.00 22.56 21.75 22.32 415575
2024-12-31 22.50 23.01 22.17 22.18 915617
2025-01-02 22.46 23.12 22.37 22.99 452315
2025-01-03 23.19 23.35 22.89 22.98 433982
2025-01-06 22.70 23.05 22.13 22.24 745820
2025-01-07 22.36 22.76 22.11 22.41 845811
2025-01-08 22.13 22.37 21.58 21.93 858978
2025-01-10 22.16 22.55 21.57 21.76 616766
2025-01-13 21.37 21.83 21.31 21.68 1180633
2025-01-14 21.98 22.75 21.98 22.75 864264
2025-01-15 23.03 24.09 22.69 23.93 1132707
2025-01-16 23.85 24.82 23.80 24.63 1459594
2025-01-17 24.76 25.38 24.17 24.20 2093662
2025-01-21 24.46 24.60 23.69 24.11 1147325
2025-01-22 23.79 24.15 23.57 23.70 792929
2025-01-23 23.75 24.23 23.64 23.89 480407
2025-01-24 24.10 24.37 23.72 23.92 727206
2025-01-27 23.75 24.93 23.51 24.69 1930177
2025-01-28 25.00 26.86 24.63 25.02 2904968
2025-01-29 25.09 25.29 24.53 25.02 952282
2025-01-30 25.15 25.44 24.71 25.02 1249519
2025-01-31 24.14 24.14 22.88 22.96 8121945
2025-02-03 22.79 23.03 22.17 22.26 5501051
2025-02-04 22.46 22.61 21.87 22.39 1971845
2025-02-05 22.44 22.54 21.80 21.84 1564499
2025-02-06 22.40 22.40 21.45 21.71 2116614
2025-02-07 21.56 21.87 20.74 21.05 2126197
2025-02-10 21.25 21.88 20.99 21.84 1135889
2025-02-11 21.91 22.23 21.59 21.77 1014909
2025-02-12 21.51 21.53 20.90 20.99 1070136
2025-02-13 20.99 21.20 20.77 21.06 1024862
2025-02-14 21.28 21.99 21.20 21.87 1536899
2025-02-18 21.90 22.74 21.81 22.22 1529494
2025-02-19 22.13 22.56 21.64 21.86 1298938
2025-02-20 22.07 22.34 21.76 21.56 1277325
2025-02-21 21.78 21.78 20.29 20.63 1602526
2025-02-24 21.04 21.17 20.48 20.60 1317493
2025-02-25 20.73 20.96 19.04 19.42 3253086
2025-02-26 19.19 19.59 18.93 19.35 1696259
2025-02-27 19.12 19.78 18.81 19.53 1463074
2025-02-28 19.50 19.83 19.20 19.38 1506901
2025-03-03 19.45 19.70 18.00 18.02 1723776
2025-03-04 17.91 18.24 17.26 17.85 1494363
2025-03-05 17.82 17.90 17.02 17.53 1916391
2025-03-06 17.22 17.53 16.98 17.26 1310685
2025-03-07 17.25 17.97 17.14 17.70 1256838
2025-03-10 17.46 18.06 17.28 17.62 2042563
2025-03-11 17.83 18.15 17.19 17.47 1447414
2025-03-12 18.03 18.04 17.41 17.55 1528679
2025-03-13 17.65 17.96 17.11 17.26 1435466
2025-03-14 17.55 17.90 17.28 17.72 928923
2025-03-17 17.63 18.08 17.41 18.02 1577219
2025-03-18 18.20 18.25 17.77 18.11 1164961
2025-03-19 18.11 18.65 18.00 18.37 1425775
2025-03-20 18.30 18.54 17.98 18.32 1188538
2025-03-21 18.15 18.33 17.86 18.09 8552855
2025-03-24 18.37 18.61 18.27 18.54 1033503
2025-03-25 18.58 18.84 18.46 18.54 958605
2025-03-26 18.76 19.00 18.24 18.28 805161
2025-03-27 18.33 18.33 17.97 18.08 1238939
2025-03-28 17.98 18.20 17.53 17.80 1474938
2025-03-31 17.54 17.98 17.32 17.84 1653619
2025-04-01 17.70 18.18 17.35 18.11 1394935
2025-04-02 17.96 18.55 17.75 18.40 1156973
2025-04-03 17.46 17.67 15.71 15.81 2068227
2025-04-04 14.90 15.17 13.14 13.80 3143949
2025-04-07 13.08 14.62 12.78 13.83 2891602
2025-04-08 14.50 14.57 12.69 12.93 2395759
2025-04-09 12.59 14.75 12.41 14.66 2444156
2025-04-10 13.83 14.16 13.17 13.44 3271396
2025-04-11 13.52 13.86 13.00 13.78 1383370
2025-04-14 14.17 14.21 13.37 13.55 1946910
2025-04-15 13.41 13.66 13.24 13.38 1057104
2025-04-16 13.48 14.21 13.40 13.66 3098676
2025-04-17 13.75 14.43 13.75 14.13 993182
2025-04-21 13.84 14.07 13.51 13.67 2426484
2025-04-22 13.80 13.82 13.30 13.66 1339209
2025-04-23 14.03 14.34 13.51 13.77 1602958
2025-04-24 14.00 14.25 13.88 14.16 1067621
2025-04-25 13.82 14.38 13.82 14.25 969650
2025-04-28 14.35 14.70 14.26 14.39 1259749
2025-04-29 14.35 14.48 14.13 14.30 1272434
2025-04-30 14.04 14.04 13.42 13.53 1737775
2025-05-01 13.58 14.27 13.53 14.05 1299576
2025-05-02 14.36 14.56 14.12 14.46 793325
2025-05-05 14.10 14.29 13.95 14.07 1472804
2025-05-06 13.45 13.75 12.38 12.58 5319023
2025-05-07 12.71 12.72 11.90 11.95 3099912
2025-05-08 11.95 12.40 11.76 12.25 2650787
2025-05-09 12.38 12.69 12.30 12.57 1847227
2025-05-12 13.20 13.65 13.00 13.23 2649841
2025-05-13 13.18 13.49 13.05 13.36 1827394
2025-05-14 13.18 13.56 13.15 12.99 2221038
2025-05-15 12.99 13.07 12.66 12.77 2105792
2025-05-16 12.87 13.62 12.74 13.48 3170382
2025-05-19 13.23 13.36 13.16 13.22 1321663
2025-05-20 13.21 13.27 13.01 13.13 1393105
2025-05-21 13.01 13.29 12.61 12.62 2210999
2025-05-22 12.57 12.66 12.20 12.55 1689750
2025-05-23 12.20 12.54 12.20 12.41 1798570
2025-05-27 12.63 12.63 12.33 12.60 1443104
2025-05-28 12.80 12.90 12.40 12.45 1404856
2025-05-29 12.56 12.73 12.30 12.43 1490835
2025-05-30 12.35 12.39 12.04 12.15 1410007
2025-06-02 12.40 12.61 12.07 12.24 1196901
2025-06-03 12.26 13.12 12.01 12.96 1988815
2025-06-04 13.03 13.30 12.76 12.98 3344929
2025-06-05 13.02 13.09 12.58 12.75 1900241
2025-06-06 13.13 13.31 12.96 13.12 1507105
2025-06-09 13.37 13.71 13.25 13.46 1391175
2025-06-10 13.81 14.50 13.79 14.31 1880518
2025-06-11 14.40 14.57 14.21 14.38 1431680
2025-06-12 14.13 14.44 13.91 14.40 1182149
2025-06-13 14.68 14.86 14.35 14.65 1803385
2025-06-16 14.59 14.69 14.25 14.42 1764066
2025-06-17 14.53 14.93 14.45 14.62 1565025
2025-06-18 14.58 14.92 14.55 14.57 1108927
2025-06-20 14.71 14.86 14.39 14.40 2350973

Explore More About AESI

Coins representing dividend payouts and trends

AESI Dividend History

Discover Atlas Energy Solutions's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

AESI Stock Split History

Discover Atlas Energy Solutions's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

AESI Historical Prices

Explore Atlas Energy Solutions's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.