Atlas Engineered Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	0.76	0.79	0.75	0.75	0.75	4.17%	66,095
May 22, 2025	0.74	0.75	0.72	0.72	0.72	-1.37%	94,900
May 21, 2025	0.77	0.77	0.72	0.73	0.73	-3.95%	156,237
May 20, 2025	0.82	0.82	0.75	0.76	0.76	-1.30%	40,223
May 16, 2025	0.78	0.78	0.77	0.77	0.77	0.65%	164,400
May 15, 2025	0.75	0.80	0.75	0.77	0.77	0.66%	106,305
May 14, 2025	0.81	0.81	0.76	0.76	0.76	-3.80%	28,600
May 13, 2025	0.78	0.82	0.78	0.79	0.79	1.28%	94,647
May 12, 2025	0.78	0.80	0.75	0.78	0.78	-	52,421
May 9, 2025	0.75	0.80	0.75	0.78	0.78	1.30%	37,100
May 8, 2025	0.79	0.82	0.77	0.77	0.77	-3.75%	57,900
May 7, 2025	0.73	0.81	0.72	0.80	0.80	8.11%	203,824
May 6, 2025	0.74	0.76	0.73	0.74	0.74	-2.63%	315,500
May 5, 2025	0.79	0.79	0.74	0.76	0.76	-1.30%	181,800
May 2, 2025	0.82	0.82	0.77	0.77	0.77	-1.28%	96,637
May 1, 2025	0.83	0.83	0.78	0.78	0.78	-3.70%	191,709
Apr 30, 2025	0.82	0.82	0.81	0.81	0.81	-1.22%	41,000
Apr 29, 2025	0.81	0.83	0.81	0.82	0.82	-	72,700
Apr 28, 2025	0.86	0.86	0.82	0.82	0.82	-2.38%	118,800
Apr 25, 2025	0.83	0.87	0.81	0.84	0.84	3.70%	181,400
Apr 24, 2025	0.81	0.82	0.81	0.81	0.81	-2.41%	42,000
Apr 23, 2025	0.84	0.85	0.83	0.83	0.83	-2.35%	24,214
Apr 22, 2025	0.83	0.86	0.83	0.85	0.85	2.41%	28,640
Apr 21, 2025	0.83	0.83	0.83	0.83	0.83	-2.35%	81,200
Apr 17, 2025	0.85	0.86	0.85	0.85	0.85	-	44,502
Apr 16, 2025	0.84	0.85	0.84	0.85	0.85	2.41%	29,700
Apr 15, 2025	0.85	0.85	0.83	0.83	0.83	-2.35%	196,942
Apr 14, 2025	0.88	0.88	0.85	0.85	0.85	-1.16%	23,900
Apr 11, 2025	0.86	0.86	0.86	0.86	0.86	-	15,200
Apr 10, 2025	0.87	0.87	0.86	0.86	0.86	-1.15%	52,500
Apr 9, 2025	0.86	0.88	0.86	0.87	0.87	1.16%	28,700
Apr 8, 2025	0.88	0.91	0.86	0.86	0.86	-	132,500
Apr 7, 2025	0.85	0.88	0.85	0.86	0.86	-2.27%	44,919
Apr 4, 2025	0.90	0.90	0.86	0.88	0.88	-7.37%	84,300
Apr 3, 2025	0.95	0.95	0.90	0.95	0.95	5.56%	52,300
Apr 2, 2025	0.93	0.93	0.90	0.90	0.90	-4.26%	64,900
Apr 1, 2025	0.95	0.98	0.94	0.94	0.94	-1.05%	84,921
Mar 31, 2025	0.88	0.96	0.85	0.95	0.95	7.95%	477,600
Mar 28, 2025	0.90	0.90	0.88	0.88	0.88	-3.30%	53,100
Mar 27, 2025	0.90	0.92	0.90	0.91	0.91	-	10,743
Mar 26, 2025	0.89	0.91	0.89	0.91	0.91	2.25%	4,530
Mar 25, 2025	0.93	0.93	0.89	0.89	0.89	-4.30%	77,900
Mar 24, 2025	0.90	0.93	0.90	0.93	0.93	2.20%	4,504
Mar 21, 2025	0.91	0.91	0.91	0.91	0.91	1.11%	7,825
Mar 20, 2025	0.91	0.93	0.89	0.90	0.90	-4.26%	41,300
Mar 19, 2025	0.93	0.94	0.92	0.94	0.94	-	25,110
Mar 18, 2025	0.93	0.94	0.93	0.94	0.94	-2.08%	3,000
Mar 17, 2025	0.92	0.96	0.92	0.96	0.96	4.35%	19,800
Mar 14, 2025	0.91	0.93	0.90	0.92	0.92	-	69,501
Mar 13, 2025	0.91	0.92	0.91	0.92	0.92	1.10%	15,440