Atlas Engineered Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	0.56	0.60	0.56	0.60	0.60	7.14%	71,418
Mar 27, 2026	0.59	0.59	0.56	0.56	0.56	-5.08%	95,391
Mar 26, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	9,122
Mar 25, 2026	0.60	0.60	0.59	0.60	0.60	3.45%	71,419
Mar 24, 2026	0.59	0.59	0.58	0.58	0.58	-3.33%	51,506
Mar 23, 2026	0.60	0.60	0.59	0.60	0.60	-	36,163
Mar 20, 2026	0.61	0.61	0.60	0.60	0.60	-3.23%	10,838
Mar 19, 2026	0.61	0.62	0.60	0.62	0.62	1.64%	127,500
Mar 18, 2026	0.61	0.61	0.61	0.61	0.61	-	10,341
Mar 17, 2026	0.61	0.63	0.61	0.61	0.61	-	23,518
Mar 16, 2026	0.63	0.63	0.61	0.61	0.61	-1.61%	15,102
Mar 13, 2026	0.61	0.63	0.61	0.62	0.62	-	22,664
Mar 12, 2026	0.62	0.62	0.61	0.62	0.62	1.64%	12,984
Mar 11, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	10,130
Mar 10, 2026	0.62	0.63	0.61	0.62	0.62	-	31,530
Mar 9, 2026	0.64	0.64	0.61	0.62	0.62	-3.13%	102,744
Mar 6, 2026	0.65	0.65	0.62	0.64	0.64	-1.54%	109,939
Mar 5, 2026	0.67	0.67	0.63	0.65	0.65	-2.99%	60,690
Mar 4, 2026	0.68	0.69	0.67	0.67	0.67	-1.47%	85,744
Mar 3, 2026	0.70	0.70	0.68	0.68	0.68	-	13,196
Mar 2, 2026	0.68	0.70	0.68	0.68	0.68	-	20,896
Feb 27, 2026	0.69	0.70	0.68	0.68	0.68	-1.45%	37,106
Feb 26, 2026	0.70	0.70	0.69	0.69	0.69	-	20,146
Feb 25, 2026	0.69	0.69	0.69	0.69	0.69	-	5,001
Feb 24, 2026	0.69	0.69	0.69	0.69	0.69	-	14,500
Feb 23, 2026	0.69	0.69	0.69	0.69	0.69	1.47%	1,203
Feb 20, 2026	0.68	0.68	0.68	0.68	0.68	-2.86%	528
Feb 19, 2026	0.68	0.70	0.68	0.70	0.70	2.94%	94,703
Feb 18, 2026	0.68	0.69	0.67	0.68	0.68	-1.45%	224,037
Feb 17, 2026	0.71	0.71	0.67	0.69	0.69	-1.43%	116,842
Feb 13, 2026	0.69	0.70	0.69	0.70	0.70	2.94%	129,252
Feb 12, 2026	0.71	0.71	0.68	0.68	0.68	-4.23%	28,073
Feb 11, 2026	0.70	0.71	0.68	0.71	0.71	2.90%	70,772
Feb 10, 2026	0.68	0.69	0.67	0.69	0.69	1.47%	43,784
Feb 9, 2026	0.68	0.69	0.68	0.68	0.68	-	103,881
Feb 6, 2026	0.68	0.69	0.68	0.68	0.68	-1.45%	56,078
Feb 5, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	212,937
Feb 4, 2026	0.71	0.71	0.70	0.70	0.70	-	115,512
Feb 3, 2026	0.70	0.70	0.69	0.70	0.70	-	56,438
Feb 2, 2026	0.71	0.71	0.69	0.70	0.70	1.45%	31,370
Jan 30, 2026	0.70	0.70	0.69	0.69	0.69	1.47%	35,168
Jan 29, 2026	0.70	0.70	0.66	0.68	0.68	-2.86%	94,911
Jan 28, 2026	0.70	0.71	0.70	0.70	0.70	-	24,706
Jan 27, 2026	0.72	0.73	0.70	0.70	0.70	-2.78%	61,837
Jan 26, 2026	0.70	0.72	0.70	0.72	0.72	-	21,146
Jan 23, 2026	0.75	0.75	0.71	0.72	0.72	-2.70%	49,115
Jan 22, 2026	0.72	0.75	0.71	0.74	0.74	2.78%	97,101
Jan 21, 2026	0.72	0.73	0.72	0.72	0.72	-	32,201
Jan 20, 2026	0.75	0.75	0.72	0.72	0.72	-	39,982
Jan 19, 2026	0.70	0.75	0.69	0.72	0.72	1.41%	137,690