Atlas Engineered Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	0.68	0.69	0.67	0.68	-	-1.45%	220,037
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
Jan 16, 2026	0.71	0.71	0.70	0.71	0.71	1.43%	4,095
Jan 15, 2026	0.71	0.72	0.70	0.70	0.70	-	44,091
Jan 14, 2026	0.70	0.71	0.70	0.70	0.70	-	17,069
Jan 13, 2026	0.68	0.70	0.68	0.70	0.70	1.45%	39,195
Jan 12, 2026	0.69	0.70	0.68	0.69	0.69	1.47%	55,061
Jan 9, 2026	0.68	0.68	0.67	0.68	0.68	1.49%	171,725
Jan 8, 2026	0.67	0.68	0.65	0.67	0.67	-	126,536
Jan 7, 2026	0.68	0.68	0.66	0.67	0.67	-2.90%	63,682
Jan 6, 2026	0.71	0.71	0.68	0.69	0.69	-2.82%	52,627
Jan 5, 2026	0.74	0.75	0.70	0.71	0.71	-5.33%	97,055
Jan 2, 2026	0.67	0.75	0.67	0.75	0.75	13.64%	237,499
Dec 31, 2025	0.68	0.68	0.65	0.66	0.66	-1.49%	71,301
Dec 30, 2025	0.67	0.68	0.67	0.67	0.67	-	21,858
Dec 29, 2025	0.66	0.70	0.66	0.67	0.67	1.52%	296,661
Dec 24, 2025	0.68	0.68	0.65	0.66	0.66	-2.94%	67,369
Dec 23, 2025	0.65	0.68	0.65	0.68	0.68	6.25%	214,110
Dec 22, 2025	0.63	0.65	0.63	0.64	0.64	-	33,375
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