Atlas Engineered Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.65	0.65	0.64	0.64	0.64	-	13,134
May 7, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	21,153
May 6, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	21,022
May 5, 2026	0.66	0.67	0.66	0.66	0.66	-	29,394
May 4, 2026	0.67	0.67	0.66	0.66	0.66	-1.49%	22,655
May 1, 2026	0.66	0.68	0.66	0.67	0.67	-	36,850
Apr 30, 2026	0.67	0.67	0.62	0.67	0.67	-1.47%	159,808
Apr 29, 2026	0.68	0.68	0.67	0.68	0.68	-2.86%	24,687
Apr 28, 2026	0.67	0.70	0.67	0.70	0.70	1.45%	26,750
Apr 27, 2026	0.70	0.70	0.69	0.69	0.69	1.47%	53,055
Apr 23, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	12,000
Apr 22, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	1,500
Apr 21, 2026	0.70	0.71	0.70	0.70	0.70	-	21,355
Apr 20, 2026	0.73	0.74	0.70	0.70	0.70	-5.41%	47,946
Apr 17, 2026	0.73	0.74	0.72	0.74	0.74	2.78%	56,212
Apr 16, 2026	0.67	0.72	0.67	0.72	0.72	7.46%	65,265
Apr 15, 2026	0.66	0.67	0.66	0.67	0.67	3.08%	39,326
Apr 14, 2026	0.69	0.70	0.65	0.65	0.65	-5.80%	249,605
Apr 13, 2026	0.68	0.70	0.68	0.69	0.69	-1.43%	31,272
Apr 10, 2026	0.75	0.75	0.66	0.70	0.70	11.11%	107,720
Apr 9, 2026	0.61	0.63	0.61	0.63	0.63	3.28%	360,253
Apr 8, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	26,500
Apr 7, 2026	0.60	0.60	0.60	0.60	0.60	-	733
Apr 6, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	9,220
Apr 2, 2026	0.59	0.61	0.59	0.61	0.61	1.67%	136,465
Apr 1, 2026	0.59	0.60	0.59	0.60	0.60	-	49,967
Mar 31, 2026	0.58	0.60	0.58	0.60	0.60	-	54,903
Mar 30, 2026	0.56	0.60	0.56	0.60	0.60	7.14%	71,418
Mar 27, 2026	0.59	0.59	0.56	0.56	0.56	-5.08%	95,391
Mar 26, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	9,122
Mar 25, 2026	0.60	0.60	0.59	0.60	0.60	3.45%	71,419
Mar 24, 2026	0.59	0.59	0.58	0.58	0.58	-3.33%	51,506
Mar 23, 2026	0.60	0.60	0.59	0.60	0.60	-	36,163
Mar 20, 2026	0.61	0.61	0.60	0.60	0.60	-3.23%	10,838
Mar 19, 2026	0.61	0.62	0.60	0.62	0.62	1.64%	127,500
Mar 18, 2026	0.61	0.61	0.61	0.61	0.61	-	10,341
Mar 17, 2026	0.61	0.63	0.61	0.61	0.61	-	23,518
Mar 16, 2026	0.63	0.63	0.61	0.61	0.61	-1.61%	15,102
Mar 13, 2026	0.61	0.63	0.61	0.62	0.62	-	22,664
Mar 12, 2026	0.62	0.62	0.61	0.62	0.62	1.64%	12,984
Mar 11, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	10,130
Mar 10, 2026	0.62	0.63	0.61	0.62	0.62	-	31,530
Mar 9, 2026	0.64	0.64	0.61	0.62	0.62	-3.13%	102,744
Mar 6, 2026	0.65	0.65	0.62	0.64	0.64	-1.54%	109,939
Mar 5, 2026	0.67	0.67	0.63	0.65	0.65	-2.99%	60,690
Mar 4, 2026	0.68	0.69	0.67	0.67	0.67	-1.47%	85,744
Mar 3, 2026	0.70	0.70	0.68	0.68	0.68	-	13,196
Mar 2, 2026	0.68	0.70	0.68	0.68	0.68	-	20,896
Feb 27, 2026	0.69	0.70	0.68	0.68	0.68	-1.45%	37,106
Feb 26, 2026	0.70	0.70	0.69	0.69	0.69	-	20,146