Atlas Engineered Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.62	0.64	0.62	0.64	0.64	4.92%	263,047
Dec 18, 2025	0.60	0.62	0.60	0.61	0.61	1.67%	209,334
Dec 17, 2025	0.60	0.64	0.60	0.60	0.60	3.45%	541,199
Dec 16, 2025	0.60	0.60	0.58	0.58	0.58	-	79,442
Dec 15, 2025	0.61	0.61	0.58	0.58	0.58	-	98,723
Dec 12, 2025	0.59	0.60	0.58	0.58	0.58	-1.69%	187,394
Dec 11, 2025	0.58	0.59	0.58	0.59	0.59	-1.67%	14,775
Dec 10, 2025	0.59	0.60	0.58	0.60	0.60	1.69%	152,830
Dec 9, 2025	0.58	0.59	0.57	0.59	0.59	3.51%	236,610
Dec 8, 2025	0.61	0.61	0.57	0.57	0.57	-6.56%	386,742
Dec 5, 2025	0.61	0.61	0.59	0.61	0.61	1.67%	52,398
Dec 4, 2025	0.60	0.63	0.58	0.60	0.60	3.45%	356,650
Dec 3, 2025	0.61	0.61	0.58	0.58	0.58	-1.69%	244,449
Dec 2, 2025	0.62	0.65	0.58	0.59	0.59	-4.84%	707,686
Dec 1, 2025	0.63	0.63	0.61	0.62	0.62	-	152,500
Nov 28, 2025	0.64	0.66	0.61	0.62	0.62	-1.59%	294,410
Nov 27, 2025	0.63	0.63	0.62	0.63	0.63	-1.56%	135,238
Nov 26, 2025	0.66	0.66	0.64	0.64	0.64	-	140,348
Nov 25, 2025	0.69	0.69	0.63	0.64	0.64	-4.48%	329,903
Nov 24, 2025	0.67	0.70	0.66	0.67	0.67	3.08%	258,550
Nov 21, 2025	0.62	0.66	0.62	0.65	0.65	4.84%	126,930
Nov 20, 2025	0.64	0.64	0.62	0.62	0.62	-	45,430
Nov 19, 2025	0.64	0.64	0.61	0.62	0.62	-1.59%	100,668
Nov 18, 2025	0.65	0.65	0.63	0.63	0.63	-3.08%	49,866
Nov 17, 2025	0.64	0.65	0.63	0.65	0.65	-	96,626
Nov 14, 2025	0.65	0.67	0.64	0.65	0.65	-	119,327
Nov 13, 2025	0.68	0.68	0.63	0.65	0.65	-4.41%	239,238
Nov 12, 2025	0.71	0.71	0.68	0.68	0.68	-1.45%	62,596
Nov 11, 2025	0.70	0.70	0.68	0.69	0.69	-	32,500
Nov 10, 2025	0.72	0.72	0.68	0.69	0.69	-	25,610
Nov 7, 2025	0.71	0.71	0.68	0.69	0.69	-1.43%	99,417
Nov 6, 2025	0.72	0.72	0.70	0.70	0.70	-1.41%	91,323
Nov 5, 2025	0.73	0.73	0.71	0.71	0.71	-1.39%	39,551
Nov 4, 2025	0.74	0.75	0.71	0.72	0.72	-2.70%	182,069
Nov 3, 2025	0.76	0.76	0.74	0.74	0.74	-2.63%	32,730
Oct 31, 2025	0.75	0.76	0.74	0.76	0.76	2.70%	104,962
Oct 30, 2025	0.74	0.74	0.73	0.74	0.74	-	27,700
Oct 29, 2025	0.73	0.75	0.73	0.74	0.74	1.37%	87,614
Oct 28, 2025	0.75	0.75	0.72	0.73	0.73	-1.35%	61,366
Oct 27, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	138,649
Oct 24, 2025	0.75	0.75	0.75	0.75	0.75	-	4,000
Oct 23, 2025	0.75	0.75	0.74	0.75	0.75	-	4,100
Oct 22, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	39,000
Oct 21, 2025	0.76	0.76	0.74	0.76	0.76	-	146,000
Oct 20, 2025	0.75	0.76	0.74	0.76	0.76	1.33%	24,041
Oct 17, 2025	0.76	0.76	0.75	0.75	0.75	-	87,502
Oct 16, 2025	0.77	0.77	0.74	0.75	0.75	-2.60%	122,750
Oct 15, 2025	0.75	0.77	0.75	0.77	0.77	1.32%	51,215
Oct 14, 2025	0.76	0.76	0.76	0.76	0.76	-	24,961
Oct 10, 2025	0.76	0.76	0.74	0.76	0.76	5.56%	40,798