Atlas Engineered Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	0.77	0.78	0.76	0.78	0.78	1.30%	53,856
Sep 29, 2025	0.77	0.78	0.77	0.77	0.77	-	18,400
Sep 26, 2025	0.80	0.80	0.77	0.77	0.77	-1.28%	18,127
Sep 25, 2025	0.78	0.79	0.78	0.78	0.78	-1.27%	13,800
Sep 24, 2025	0.82	0.82	0.79	0.79	0.79	-3.66%	83,200
Sep 23, 2025	0.84	0.84	0.82	0.82	0.82	-3.53%	47,900
Sep 22, 2025	0.86	0.86	0.84	0.85	0.85	-	33,046
Sep 19, 2025	0.84	0.85	0.83	0.85	0.85	2.41%	57,900
Sep 18, 2025	0.83	0.87	0.80	0.83	0.83	1.22%	167,220
Sep 17, 2025	0.80	0.85	0.79	0.82	0.82	2.50%	157,100
Sep 16, 2025	0.76	0.80	0.74	0.80	0.80	9.59%	387,600
Sep 15, 2025	0.73	0.74	0.72	0.73	0.73	1.39%	43,740
Sep 12, 2025	0.76	0.76	0.72	0.72	0.72	-2.70%	184,735
Sep 11, 2025	0.71	0.74	0.71	0.74	0.74	4.23%	230,400
Sep 10, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	25,100
Sep 9, 2025	0.74	0.74	0.72	0.72	0.72	-1.37%	206,500
Sep 8, 2025	0.73	0.74	0.72	0.73	0.73	-	184,010
Sep 5, 2025	0.72	0.73	0.71	0.73	0.73	1.39%	61,500
Sep 4, 2025	0.69	0.72	0.69	0.72	0.72	5.88%	195,400
Sep 3, 2025	0.69	0.69	0.68	0.68	0.68	-1.45%	67,100
Sep 2, 2025	0.71	0.71	0.69	0.69	0.69	-2.82%	131,146
Aug 29, 2025	0.71	0.75	0.67	0.71	0.71	-10.13%	649,129
Aug 28, 2025	0.80	0.81	0.78	0.79	0.79	-2.47%	56,000
Aug 27, 2025	0.80	0.81	0.79	0.81	0.81	2.53%	96,400
Aug 26, 2025	0.78	0.79	0.78	0.79	0.79	1.28%	27,100
Aug 25, 2025	0.80	0.80	0.77	0.78	0.78	-1.27%	50,400
Aug 22, 2025	0.79	0.79	0.79	0.79	0.79	-	6,700
Aug 21, 2025	0.80	0.81	0.78	0.79	0.79	1.28%	27,900
Aug 20, 2025	0.80	0.80	0.78	0.78	0.78	-2.50%	88,600
Aug 19, 2025	0.79	0.81	0.79	0.80	0.80	-2.44%	62,000
Aug 18, 2025	0.80	0.82	0.80	0.82	0.82	3.80%	54,700
Aug 15, 2025	0.78	0.82	0.78	0.79	0.79	2.60%	19,700
Aug 14, 2025	0.81	0.81	0.77	0.77	0.77	-4.94%	77,900
Aug 13, 2025	0.83	0.83	0.81	0.81	0.81	-1.22%	54,500
Aug 12, 2025	0.81	0.83	0.81	0.82	0.82	1.23%	32,400
Aug 11, 2025	0.81	0.81	0.80	0.81	0.81	-	39,735
Aug 8, 2025	0.80	0.82	0.80	0.81	0.81	-	63,200
Aug 7, 2025	0.79	0.81	0.79	0.81	0.81	2.53%	286,325
Aug 6, 2025	0.83	0.83	0.78	0.79	0.79	-2.47%	126,834
Aug 5, 2025	0.83	0.83	0.80	0.81	0.81	-	128,300
Aug 1, 2025	0.86	0.86	0.81	0.81	0.81	-5.81%	66,326
Jul 31, 2025	0.86	0.87	0.86	0.86	0.86	-	11,800
Jul 30, 2025	0.85	0.87	0.85	0.86	0.86	1.18%	15,700
Jul 29, 2025	0.86	0.87	0.85	0.85	0.85	-1.16%	66,400
Jul 28, 2025	0.90	0.90	0.86	0.86	0.86	-2.27%	82,220
Jul 25, 2025	0.88	0.91	0.88	0.88	0.88	1.15%	143,038
Jul 24, 2025	0.86	0.87	0.85	0.87	0.87	1.16%	27,400
Jul 23, 2025	0.87	0.87	0.86	0.86	0.86	-2.27%	18,325
Jul 22, 2025	0.88	0.88	0.86	0.88	0.88	-	108,800
Jul 21, 2025	0.89	0.89	0.88	0.88	0.88	-1.12%	469,739