Atlas Engineered Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.50	0.50	0.50	0.50	0.50	0.78%	32,180
Feb 6, 2026	0.50	0.50	0.50	0.50	0.50	-0.89%	5,000
Feb 5, 2026	0.51	0.51	0.50	0.50	0.50	-1.08%	37,368
Feb 4, 2026	0.52	0.52	0.51	0.51	0.51	1.09%	10,900
Feb 3, 2026	0.52	0.52	0.50	0.50	0.50	0.10%	49,750
Feb 2, 2026	0.51	0.51	0.50	0.50	0.50	-1.37%	20,000
Jan 29, 2026	0.51	0.51	0.50	0.51	0.51	-5.37%	15,200
Jan 27, 2026	0.53	0.54	0.53	0.54	0.54	1.89%	2,000
Jan 26, 2026	0.52	0.53	0.52	0.53	0.53	-0.58%	12,000
Jan 23, 2026	0.53	0.53	0.53	0.53	0.53	-1.28%	6,500
Jan 22, 2026	0.54	0.54	0.54	0.54	0.54	3.09%	13,200
Jan 20, 2026	0.53	0.53	0.52	0.52	0.52	2.71%	8,000
Jan 15, 2026	0.51	0.51	0.51	0.51	0.51	1.09%	2,000
Jan 14, 2026	0.50	0.50	0.50	0.50	0.50	0.78%	2,000
Jan 13, 2026	0.50	0.50	0.50	0.50	0.50	-0.67%	6,200
Jan 12, 2026	0.48	0.50	0.48	0.50	0.50	3.66%	82,000
Jan 8, 2026	0.49	0.49	0.49	0.49	0.49	0.12%	10,150
Jan 7, 2026	0.50	0.50	0.49	0.49	0.49	-4.78%	5,100
Jan 6, 2026	0.51	0.51	0.51	0.51	0.51	-1.01%	1,000
Jan 5, 2026	0.52	0.52	0.51	0.52	0.52	-5.10%	11,350
Jan 2, 2026	0.49	0.54	0.49	0.54	0.54	9.92%	36,660
Dec 31, 2025	0.49	0.49	0.49	0.49	0.49	-1.22%	1,000
Dec 30, 2025	0.50	0.50	0.50	0.50	0.50	-	3,000
Dec 29, 2025	0.49	0.50	0.48	0.50	0.50	16.31%	10,215
Dec 26, 2025	0.45	0.47	0.42	0.43	0.43	-8.63%	45,100
Dec 24, 2025	0.47	0.47	0.47	0.47	0.47	-1.98%	80,000
Dec 23, 2025	0.47	0.49	0.47	0.48	0.48	3.43%	10,143
Dec 22, 2025	0.47	0.47	0.46	0.46	0.46	3.13%	36,500
Dec 19, 2025	0.44	0.45	0.44	0.45	0.45	0.96%	22,531
Dec 18, 2025	0.45	0.45	0.44	0.45	0.45	1.41%	30,000
Dec 17, 2025	0.46	0.46	0.44	0.44	0.44	3.17%	30,500
Dec 16, 2025	0.42	0.43	0.42	0.43	0.43	0.66%	8,110
Dec 15, 2025	0.42	0.42	0.42	0.42	0.42	-1.56%	3,300
Dec 12, 2025	0.42	0.43	0.42	0.43	0.43	-0.02%	10,000
Dec 11, 2025	0.43	0.43	0.43	0.43	0.43	0.37%	4,050
Dec 10, 2025	0.43	0.44	0.43	0.43	0.43	0.80%	178,829
Dec 9, 2025	0.43	0.43	0.42	0.43	0.43	0.05%	18,511
Dec 5, 2025	0.42	0.42	0.42	0.42	0.42	4.09%	3,658
Dec 3, 2025	0.42	0.42	0.41	0.41	0.41	-3.75%	173,600
Dec 2, 2025	0.44	0.45	0.42	0.42	0.42	-6.40%	422,371
Nov 28, 2025	0.45	0.45	0.45	0.45	0.45	-0.72%	4,400
Nov 26, 2025	0.47	0.47	0.46	0.46	0.46	-3.69%	18,981
Nov 25, 2025	0.49	0.49	0.47	0.47	0.47	-0.46%	1,500
Nov 24, 2025	0.49	0.49	0.48	0.48	0.48	8.68%	38,920
Nov 19, 2025	0.46	0.46	0.44	0.44	0.44	-3.05%	26,450
Nov 18, 2025	0.45	0.45	0.45	0.45	0.45	-1.78%	11,750
Nov 17, 2025	0.46	0.46	0.46	0.46	0.46	0.81%	5,001
Nov 13, 2025	0.48	0.48	0.46	0.46	0.46	-6.27%	35,000
Nov 12, 2025	0.49	0.49	0.48	0.49	0.49	-0.04%	8,450
Nov 11, 2025	0.49	0.49	0.49	0.49	0.49	-4.51%	1,500