XNYS
Datos históricos de Atlas Energy Solutions Inc.
Atlas Energy Solutions Inc. · AESI
$12.12
▼ -0.17 (-1.38%)
Última operación · 10/10/2026, 23:21:01 UTC
- Variación en el periodo
- +13.38%
- Máximo
- US$20.13
- 21 de mayo de 2026
- Mínimo
- US$7.64
- 24 de noviembre de 2025
- Volumen medio diario
- 3.47 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 12.34 | 12.48 | 12.18 | 12.29 | +1.07% | 1.84 M |
| 8 oct 2026 | 12.45 | 12.55 | 12.08 | 12.16 | −2.41% | 3.95 M |
| 7 oct 2026 | 12.58 | 12.97 | 12.32 | 12.46 | −1.97% | 2.08 M |
| 6 oct 2026 | 12.66 | 13.12 | 12.51 | 12.71 | −0.08% | 3.38 M |
| 5 oct 2026 | 12.17 | 13.08 | 12.17 | 12.72 | +5.65% | 4.75 M |
| 2 oct 2026 | 11.57 | 12.14 | 11.54 | 12.04 | +2.99% | 2.68 M |
| 1 oct 2026 | 12.30 | 12.30 | 11.67 | 11.69 | −2.66% | 2.86 M |
| 30 sep 2026 | 11.75 | 12.31 | 11.26 | 12.01 | +3.09% | 4.66 M |
| 29 sep 2026 | 12.37 | 12.44 | 11.60 | 11.65 | −5.28% | 4.27 M |
| 28 sep 2026 | 12.75 | 12.89 | 12.13 | 12.30 | −1.36% | 4.83 M |
| 25 sep 2026 | 12.30 | 13.34 | 12.25 | 12.47 | +13.47% | 12.17 M |
| 24 sep 2026 | 11.47 | 11.52 | 10.97 | 10.99 | −4.60% | 4.43 M |
| 23 sep 2026 | 11.89 | 11.90 | 11.46 | 11.52 | −4.00% | 3.63 M |
| 22 sep 2026 | 12.94 | 13.05 | 11.91 | 12.00 | −9.57% | 3.95 M |
| 21 sep 2026 | 13.54 | 13.68 | 12.87 | 13.27 | −2.07% | 2.41 M |
| 18 sep 2026 | 13.52 | 13.66 | 13.34 | 13.55 | +0.97% | 2.28 M |
| 17 sep 2026 | 13.65 | 14.14 | 13.37 | 13.42 | −1.11% | 1.82 M |
| 16 sep 2026 | 13.70 | 13.95 | 13.23 | 13.57 | −0.44% | 2.93 M |
| 15 sep 2026 | 13.26 | 13.87 | 13.16 | 13.63 | +3.73% | 2.92 M |
| 14 sep 2026 | 13.66 | 13.66 | 12.83 | 13.14 | −7.20% | 3.3 M |
| 11 sep 2026 | 14.00 | 14.41 | 13.80 | 14.16 | +2.09% | 2.31 M |
| 10 sep 2026 | 14.72 | 14.72 | 13.83 | 13.87 | −4.87% | 3.51 M |
| 9 sep 2026 | 14.19 | 14.61 | 13.73 | 14.58 | +4.22% | 3.58 M |
| 8 sep 2026 | 13.82 | 14.42 | 13.67 | 13.99 | +3.94% | 3.24 M |
| 4 sep 2026 | 13.12 | 13.56 | 12.97 | 13.46 | +2.20% | 4.16 M |
| 3 sep 2026 | 12.95 | 13.34 | 12.80 | 13.17 | +1.07% | 2.62 M |
| 2 sep 2026 | 12.69 | 13.08 | 12.30 | 13.03 | +2.76% | 4.87 M |
| 1 sep 2026 | 13.06 | 13.43 | 12.62 | 12.68 | −3.21% | 2.63 M |
| 31 ago 2026 | 13.18 | 13.47 | 12.99 | 13.10 | +1.95% | 2.43 M |
| 28 ago 2026 | 12.93 | 13.12 | 12.77 | 12.85 | −1.15% | 1.48 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.