Atlas Engineered Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.61	0.62	0.61	0.61	0.61	-	7,100
Jul 30, 2026	0.61	0.61	0.61	0.61	0.61	-	9,502
Jul 29, 2026	0.59	0.61	0.59	0.61	0.61	1.67%	20,567
Jul 28, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	15,055
Jul 27, 2026	0.59	0.59	0.58	0.59	0.59	-1.67%	26,687
Jul 24, 2026	0.60	0.60	0.60	0.60	0.60	-	3,500
Jul 23, 2026	0.61	0.62	0.59	0.60	0.60	-1.64%	96,240
Jul 22, 2026	0.61	0.63	0.61	0.61	0.61	-	15,183
Jul 21, 2026	0.64	0.64	0.61	0.61	0.61	-1.61%	20,800
Jul 20, 2026	0.63	0.64	0.62	0.62	0.62	-1.59%	11,853
Jul 17, 2026	0.63	0.63	0.63	0.63	0.63	-	15,475
Jul 16, 2026	0.60	0.63	0.60	0.63	0.63	5.00%	60,305
Jul 15, 2026	0.60	0.60	0.60	0.60	0.60	-	26,650
Jul 14, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	54,200
Jul 13, 2026	0.58	0.59	0.57	0.59	0.59	1.72%	15,544
Jul 10, 2026	0.58	0.58	0.58	0.58	0.58	-	3,520
Jul 9, 2026	0.57	0.58	0.56	0.58	0.58	-	46,383
Jul 8, 2026	0.58	0.58	0.58	0.58	0.58	-	42,960
Jul 7, 2026	0.58	0.59	0.58	0.58	0.58	-1.69%	12,858
Jul 6, 2026	0.58	0.59	0.58	0.59	0.59	-	9,900
Jul 3, 2026	0.58	0.59	0.58	0.59	0.59	-	17,224
Jul 2, 2026	0.58	0.59	0.57	0.59	0.59	3.51%	23,202
Jun 30, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	72,429
Jun 29, 2026	0.59	0.59	0.58	0.58	0.58	-	8,508
Jun 26, 2026	0.58	0.58	0.58	0.58	0.58	-	46,938
Jun 25, 2026	0.58	0.58	0.58	0.58	0.58	-3.33%	13,104
Jun 24, 2026	0.59	0.60	0.59	0.60	0.60	3.45%	16,555
Jun 23, 2026	0.58	0.59	0.58	0.58	0.58	-1.69%	21,450
Jun 22, 2026	0.60	0.60	0.59	0.59	0.59	-	11,000
Jun 19, 2026	0.59	0.59	0.59	0.59	0.59	1.72%	27,617
Jun 18, 2026	0.59	0.59	0.58	0.58	0.58	-	28,093
Jun 17, 2026	0.59	0.60	0.58	0.58	0.58	-4.92%	84,167
Jun 16, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	8,520
Jun 15, 2026	0.60	0.60	0.59	0.60	0.60	-	10,001
Jun 12, 2026	0.62	0.62	0.58	0.60	0.60	-3.23%	125,817
Jun 11, 2026	0.60	0.62	0.60	0.62	0.62	5.08%	26,800
Jun 10, 2026	0.61	0.61	0.59	0.59	0.59	-1.67%	37,936
Jun 9, 2026	0.61	0.61	0.60	0.60	0.60	-4.76%	37,597
Jun 8, 2026	0.62	0.63	0.62	0.63	0.63	5.00%	25,193
Jun 5, 2026	0.62	0.62	0.60	0.60	0.60	-3.23%	15,777
Jun 4, 2026	0.60	0.62	0.60	0.62	0.62	1.64%	67,031
Jun 3, 2026	0.61	0.62	0.60	0.61	0.61	-	19,570
Jun 2, 2026	0.63	0.63	0.61	0.61	0.61	-1.61%	31,731
Jun 1, 2026	0.62	0.63	0.61	0.62	0.62	-	36,737
May 29, 2026	0.63	0.63	0.62	0.62	0.62	-	26,681
May 28, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	7,050
May 27, 2026	0.63	0.64	0.63	0.63	0.63	-	63,995
May 26, 2026	0.62	0.64	0.61	0.63	0.63	-3.08%	52,152
May 25, 2026	0.62	0.67	0.61	0.65	0.65	-2.99%	309,160
May 21, 2026	0.69	0.70	0.67	0.67	0.67	-4.29%	14,600