Atlas Engineered Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.83	0.83	0.82	0.82	0.82	-	41,990
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
Jul 18, 2025	0.90	0.91	0.89	0.89	0.89	-1.11%	134,013
Jul 17, 2025	0.91	0.91	0.90	0.90	0.90	-1.10%	45,000
Jul 16, 2025	0.91	0.92	0.91	0.91	0.91	1.11%	47,510
Jul 15, 2025	0.91	0.91	0.90	0.90	0.90	-	10,225
Jul 14, 2025	0.93	0.93	0.90	0.90	0.90	-4.26%	50,621
Jul 11, 2025	0.90	0.94	0.90	0.94	0.94	3.30%	33,500
Jul 10, 2025	0.91	0.91	0.90	0.91	0.91	-	59,100
Jul 9, 2025	0.94	0.94	0.91	0.91	0.91	-2.15%	26,310
Jul 8, 2025	0.91	0.93	0.91	0.93	0.93	-	26,100
Jul 7, 2025	0.93	0.95	0.90	0.93	0.93	-	88,302
Jul 4, 2025	0.93	0.93	0.93	0.93	0.93	-	4,410
Jul 3, 2025	0.88	0.94	0.88	0.93	0.93	4.49%	21,000
Jul 2, 2025	0.90	0.92	0.89	0.89	0.89	-2.20%	58,900
Jun 30, 2025	0.90	0.91	0.90	0.91	0.91	-	60,500
Jun 27, 2025	0.91	0.95	0.90	0.91	0.91	-3.19%	11,008
Jun 26, 2025	0.85	0.94	0.85	0.94	0.94	10.59%	125,700
Jun 25, 2025	0.85	0.85	0.85	0.85	0.85	1.19%	10,000
Jun 24, 2025	0.84	0.84	0.84	0.84	0.84	-	500
Jun 23, 2025	0.85	0.85	0.84	0.84	0.84	-1.18%	11,336
Jun 20, 2025	0.85	0.86	0.84	0.85	0.85	-1.16%	14,400
Jun 19, 2025	0.86	0.86	0.86	0.86	0.86	1.18%	8,500
Jun 18, 2025	0.85	0.85	0.84	0.85	0.85	2.41%	29,603
Jun 17, 2025	0.85	0.85	0.82	0.83	0.83	-1.19%	110,500
Jun 16, 2025	0.87	0.89	0.84	0.84	0.84	-3.45%	131,317
Jun 13, 2025	0.93	0.93	0.87	0.87	0.87	-6.45%	145,900
Jun 12, 2025	0.90	0.93	0.85	0.93	0.93	1.09%	176,605
Jun 11, 2025	0.88	0.92	0.84	0.92	0.92	6.98%	136,500
Jun 10, 2025	0.90	0.90	0.84	0.86	0.86	-3.37%	436,200
Jun 9, 2025	0.94	0.94	0.88	0.89	0.89	-1.11%	163,000
Jun 6, 2025	0.90	0.91	0.88	0.90	0.90	-2.17%	45,301
Jun 5, 2025	0.93	0.93	0.90	0.92	0.92	-	8,400
Jun 4, 2025	0.90	0.94	0.90	0.92	0.92	-	114,700
Jun 3, 2025	0.92	0.92	0.88	0.92	0.92	-	202,629