New Atlas Holdco Inc (AESI)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.68 | -3.04114490161 | 22.36 | 22.76 | 21.31 | 875064 | 21.93184674 | CS |
| 4 | -1.04 | -4.57746478873 | 22.72 | 23.35 | 21.03 | 778991 | 21.92403106 | CS |
| 12 | 1.73 | 8.67167919799 | 19.95 | 24.34 | 19.11 | 1225396 | 22.18939157 | CS |
| 26 | 0.65 | 3.09082263433 | 21.03 | 24.34 | 17.49 | 963022 | 21.55634285 | CS |
| 52 | 5.51 | 34.0754483612 | 16.17 | 24.9299 | 15.55 | 924579 | 21.27026159 | CS |
| 156 | 4.18 | 23.8857142857 | 17.5 | 24.9299 | 15.06 | 748437 | 20.35729125 | CS |
| 260 | 4.18 | 23.8857142857 | 17.5 | 24.9299 | 15.06 | 748437 | 20.35729125 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 21.68 | -0.08 | -0.37 | 21.37 | 21.83 | 21.31 | 1178700 |
| 1736552400 | 21.76 | -0.17 | -0.78 | 22.175 | 22.55 | 21.57 | 611330 |
| 1736379600 | 21.93 | -0.48 | -2.14 | 22.17 | 22.368 | 21.58 | 855610 |
| 1736293200 | 22.41 | 0.17 | 0.76 | 22.34 | 22.76 | 22.11 | 840413 |
| 1736206800 | 22.24 | -0.74 | -3.22 | 22.88 | 23.04 | 22.13 | 722786 |
| 1735947600 | 22.98 | -0.01 | -0.04 | 23.17 | 23.35 | 22.89 | 432067 |
| 1735861200 | 22.99 | 0.81 | 3.65 | 22.485 | 23.12 | 22.37 | 448326 |
| 1735688400 | 22.18 | -0.14 | -0.63 | 22.5 | 23.01 | 22.17 | 915617 |
| 1735602000 | 22.32 | 0.34 | 1.55 | 21.86 | 22.555 | 21.75 | 409374 |
| 1735342800 | 21.98 | -0.26 | -1.17 | 22.38 | 22.38 | 21.92 | 314884 |
| 1735256400 | 22.24 | 0.02 | 0.09 | 22.16 | 22.53 | 21.83 | 447410 |
| 1735077840 | 22.22 | 0.51 | 2.35 | 21.95 | 22.22 | 21.59 | 238289 |
| 1734997200 | 21.71 | 0.27 | 1.26 | 21.31 | 21.81 | 21.2 | 768013 |
| 1734738000 | 21.44 | 0.11 | 0.52 | 21.14 | 21.56 | 21.04 | 1948097 |
| 1734651600 | 21.33 | -0.1 | -0.47 | 21.94 | 22.39 | 21.181 | 1092779 |
| 1734565200 | 21.43 | -1.07 | -4.76 | 22.69 | 22.98 | 21.26 | 1001024 |
| 1734478800 | 22.5 | -0.51 | -2.22 | 22.82 | 22.945 | 22.32 | 844382 |
| 1734392400 | 23.01 | -0.15 | -0.65 | 22.995 | 23.41 | 22.86 | 1002493 |
| 1734133200 | 23.16 | 0.54 | 2.39 | 22.64 | 23.23 | 22.57 | 1087124 |
| 1734046800 | 22.62 | -0.18 | -0.79 | 22.76 | 23.14 | 22.2 | 821864 |
| 1733960400 | 22.8 | -0.43 | -1.85 | 23.48 | 23.59 | 22.58 | 1452811 |
| 1733874000 | 23.23 | 0.53 | 2.33 | 22.7 | 23.82 | 22.6 | 1189717 |
| 1733787600 | 22.7 | 0.33 | 1.48 | 22.68 | 23.32 | 22.51 | 640729 |
| 1733528400 | 22.37 | -1.04 | -4.44 | 23.19 | 23.205 | 22.28 | 987244 |
| 1733442000 | 23.41 | -0.06 | -0.26 | 23.71 | 24.07 | 23.1204 | 966852 |
| 1733355600 | 23.47 | -0.54 | -2.25 | 23.985 | 24.24 | 23.19 | 984529 |
| 1733269200 | 24.01 | 0.57 | 2.43 | 23.5038 | 24.19 | 23.2901 | 1222155 |
| 1733182800 | 23.44 | -0.13 | -0.55 | 23.635 | 23.635 | 22.87 | 1069352 |
| 1732917840 | 23.57 | 0.15 | 0.64 | 23.59 | 23.74 | 23.18 | 697034 |
| 1732750800 | 23.42 | -0.13 | -0.55 | 23.7 | 24.1 | 23.185 | 900795 |
| 1732664400 | 23.55 | -0.17 | -0.72 | 23.89 | 23.97 | 23.14 | 1765734 |
| 1732578000 | 23.72 | 0.13 | 0.55 | 23.99 | 24.34 | 23.285 | 12953536 |
| 1732318800 | 23.59 | 2.08 | 9.67 | 23.65 | 23.925 | 23.25 | 4381385 |
| 1732232400 | 21.51 | 0.3 | 1.41 | 21.34 | 21.73 | 21.21 | 413948 |
| 1732146000 | 21.21 | 0.29 | 1.39 | 21.15 | 21.305 | 20.61 | 569805 |
| 1732059600 | 20.92 | -0.01 | -0.05 | 20.79 | 21.06 | 20.56 | 397587 |
| 1731973200 | 20.93 | 0.98 | 4.91 | 20.15 | 21.07 | 20.13 | 639702 |
| 1731714000 | 19.95 | -0.3 | -1.48 | 20.51 | 20.88 | 19.815 | 688465 |
| 1731627600 | 20.25 | -0.87 | -4.12 | 21.03 | 21.1557 | 20.13 | 969842 |
| 1731541200 | 21.12 | -0.38 | -1.77 | 21.46 | 21.55 | 20.93 | 629672 |
| 1731454800 | 21.5 | -0.51 | -2.32 | 21.15 | 21.67 | 21.01 | 1132525 |
| 1731368400 | 22.01 | 1.37 | 6.64 | 20.7 | 22.1199 | 20.5699 | 1090554 |
| 1731109200 | 20.64 | 0.04 | 0.19 | 20.72 | 20.96 | 20.52 | 854333 |
| 1731022800 | 20.6 | -0.83 | -3.87 | 20.625 | 20.79 | 20.19 | 1145857 |
| 1730936400 | 21.43 | 1.25 | 6.19 | 21.23 | 21.69 | 21.0522 | 2391167 |
| 1730850000 | 20.18 | 0.22 | 1.10 | 20.01 | 20.41 | 19.89 | 671039 |
| 1730763600 | 19.96 | 0.8 | 4.18 | 19.33 | 20.2 | 19.11 | 1203181 |
| 1730500800 | 19.16 | -0.41 | -2.10 | 19.87 | 19.89 | 19.14 | 879820 |
| 1730414400 | 19.57 | -0.27 | -1.36 | 19.98 | 20.12 | 19.33 | 756869 |
| 1730328000 | 19.84 | -0.53 | -2.60 | 20.15 | 20.645 | 19.82 | 717662 |
| 1730241600 | 20.37 | 0.35 | 1.75 | 21.1299 | 22.055 | 20.08 | 2740530 |
| 1730155200 | 20.02 | -0.01 | -0.05 | 19.65 | 20.16 | 19.63 | 767130 |
| 1729896000 | 20.03 | 0.4 | 2.04 | 19.89 | 20.215 | 19.68 | 1150997 |
| 1729809600 | 19.63 | -0.12 | -0.61 | 19.88 | 19.925 | 19.33 | 949810 |
| 1729723200 | 19.75 | -0.53 | -2.61 | 20.16 | 20.3799 | 19.72 | 977573 |
| 1729636800 | 20.28 | 0.42 | 2.11 | 19.9 | 20.395 | 19.72 | 773096 |
| 1729550400 | 19.86 | -0.08 | -0.40 | 20.11 | 20.3 | 19.81 | 902401 |
| 1729291200 | 19.94 | -0.08 | -0.40 | 20.06 | 20.11 | 19.58 | 788123 |
| 1729204800 | 20.02 | -0.35 | -1.72 | 20.27 | 20.43 | 19.68 | 985225 |
| 1729118400 | 20.37 | 0.39 | 1.95 | 20.43 | 20.62 | 19.93 | 1115858 |
| 1729032000 | 19.98 | -0.42 | -2.06 | 19.74 | 20.245 | 19.69 | 674851 |
| 1728945600 | 20.4 | -0.05 | -0.24 | 20.17 | 20.6 | 19.99 | 662516 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
