Atlas Engineered Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.58	0.58	0.57	0.57	0.57	-3.39%	5,550
Nov 5, 2026	0.57	0.59	0.56	0.59	0.59	5.36%	160,657
Nov 4, 2026	0.55	0.56	0.55	0.56	0.56	-	31,716
Nov 3, 2026	0.56	0.56	0.56	0.56	0.56	-	3,645
Nov 2, 2026	0.55	0.56	0.55	0.56	0.56	-	23,060
Oct 30, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	79,771
Oct 29, 2026	0.57	0.57	0.57	0.57	0.57	-	12,409
Oct 28, 2026	0.56	0.57	0.56	0.57	0.57	-	20,892
Oct 27, 2026	0.57	0.57	0.56	0.57	0.57	-	38,234
Oct 26, 2026	0.59	0.60	0.57	0.57	0.57	-1.72%	54,500
Oct 23, 2026	0.56	0.58	0.55	0.58	0.58	1.75%	184,110
Oct 22, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	49,000
Oct 21, 2026	0.57	0.58	0.56	0.58	0.58	1.75%	65,994
Oct 20, 2026	0.55	0.57	0.55	0.57	0.57	1.79%	29,455
Oct 19, 2026	0.58	0.59	0.56	0.56	0.56	-5.08%	56,192
Oct 16, 2026	0.60	0.60	0.59	0.59	0.59	1.72%	5,511
Oct 15, 2026	0.58	0.59	0.58	0.58	0.58	-	26,500
Oct 14, 2026	0.58	0.59	0.58	0.58	0.58	-	52,510
Oct 13, 2026	0.58	0.60	0.58	0.58	0.58	-1.69%	35,177
Oct 9, 2026	0.61	0.61	0.58	0.59	0.59	-4.84%	58,406
Oct 8, 2026	0.58	0.64	0.58	0.62	0.62	6.90%	56,158
Oct 7, 2026	0.58	0.59	0.58	0.58	0.58	-	79,300
Oct 6, 2026	0.58	0.59	0.58	0.58	0.58	-	44,600
Oct 5, 2026	0.58	0.58	0.58	0.58	0.58	1.75%	9,006
Oct 2, 2026	0.58	0.59	0.57	0.57	0.57	-3.39%	21,000
Oct 1, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	14,637
Sep 30, 2026	0.58	0.58	0.58	0.58	0.58	-3.33%	766
Sep 29, 2026	0.59	0.60	0.57	0.60	0.60	-	69,814
Sep 28, 2026	0.60	0.60	0.60	0.60	0.60	-	2,503
Sep 25, 2026	0.58	0.60	0.58	0.60	0.60	1.69%	4,505
Sep 24, 2026	0.61	0.62	0.58	0.59	0.59	-3.28%	135,426
Sep 23, 2026	0.61	0.61	0.61	0.61	0.61	-	1,000
Sep 22, 2026	0.61	0.61	0.61	0.61	0.61	-	65,722
Sep 21, 2026	0.61	0.62	0.61	0.61	0.61	-1.61%	25,050
Sep 18, 2026	0.61	0.62	0.61	0.62	0.62	-1.59%	4,501
Sep 17, 2026	0.62	0.63	0.62	0.63	0.63	1.61%	2,218
Sep 16, 2026	0.62	0.62	0.62	0.62	0.62	-	12,041
Sep 15, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	26,995
Sep 14, 2026	0.61	0.61	0.61	0.61	0.61	-	49,733
Sep 11, 2026	0.62	0.63	0.61	0.61	0.61	-1.61%	21,511
Sep 10, 2026	0.62	0.62	0.62	0.62	0.62	-	49,800
Sep 9, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	51,000
Sep 8, 2026	0.63	0.63	0.62	0.63	0.63	-	28,010
Sep 4, 2026	0.64	0.64	0.63	0.63	0.63	-3.08%	23,700
Sep 3, 2026	0.65	0.65	0.65	0.65	0.65	-	17,294
Sep 2, 2026	0.62	0.66	0.62	0.65	0.65	1.56%	38,500
Sep 1, 2026	0.63	0.64	0.62	0.64	0.64	3.23%	20,500
Aug 31, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	19,200
Aug 28, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	25,600
Aug 27, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	12,000