Atlas Engineered Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 9, 2025	0.75	0.75	0.72	0.72	0.72	-4.00%	92,340
Oct 8, 2025	0.77	0.77	0.75	0.75	0.75	-1.32%	33,600
Oct 7, 2025	0.77	0.77	0.75	0.76	0.76	-1.30%	85,525
Oct 6, 2025	0.75	0.78	0.75	0.77	0.77	1.32%	73,756
Oct 3, 2025	0.76	0.76	0.75	0.76	0.76	-1.30%	32,460
Oct 2, 2025	0.77	0.78	0.75	0.77	0.77	-	46,692
Oct 1, 2025	0.76	0.78	0.76	0.77	0.77	-1.28%	42,973
Sep 30, 2025	0.77	0.78	0.76	0.78	0.78	1.30%	53,856
Sep 29, 2025	0.77	0.78	0.77	0.77	0.77	-	18,400
Sep 26, 2025	0.80	0.80	0.77	0.77	0.77	-1.28%	18,127
Sep 25, 2025	0.78	0.79	0.78	0.78	0.78	-1.27%	13,800
Sep 24, 2025	0.82	0.82	0.79	0.79	0.79	-3.66%	83,175
Sep 23, 2025	0.84	0.84	0.82	0.82	0.82	-3.53%	47,898
Sep 22, 2025	0.86	0.86	0.84	0.85	0.85	-	33,046
Sep 19, 2025	0.84	0.85	0.83	0.85	0.85	2.41%	57,872