Atlantic International Corp. (ATLN)
NASDAQ: ATLN · Real-Time Price · USD
2.640
-0.130 (-4.69%)
At close: Nov 3, 2025, 4:00 PM EST
2.630
-0.010 (-0.38%)
After-hours: Nov 3, 2025, 4:10 PM EST
Atlantic International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 2.69 | 2.77 | 2.65 | 2.55 | - | -7.94% | 3,325 |
| Oct 31, 2025 | 2.50 | 2.87 | 2.50 | 2.77 | 2.77 | 8.63% | 19,016 |
| Oct 30, 2025 | 2.68 | 2.75 | 2.52 | 2.55 | 2.55 | -4.14% | 18,931 |
| Oct 29, 2025 | 2.72 | 2.83 | 2.66 | 2.66 | 2.66 | -1.48% | 18,895 |
| Oct 28, 2025 | 2.83 | 2.91 | 2.65 | 2.70 | 2.70 | -2.17% | 19,629 |
| Oct 27, 2025 | 2.80 | 3.05 | 2.76 | 2.76 | 2.76 | -2.82% | 9,820 |
| Oct 24, 2025 | 3.02 | 3.02 | 2.76 | 2.84 | 2.84 | -0.70% | 13,029 |
| Oct 23, 2025 | 2.96 | 3.10 | 2.82 | 2.86 | 2.86 | -4.03% | 13,140 |
| Oct 22, 2025 | 3.08 | 3.11 | 2.88 | 2.98 | 2.98 | 3.11% | 36,103 |
| Oct 21, 2025 | 2.99 | 3.09 | 2.87 | 2.89 | 2.89 | -3.34% | 12,309 |
| Oct 20, 2025 | 3.05 | 3.10 | 2.92 | 2.99 | 2.99 | -2.61% | 14,192 |
| Oct 17, 2025 | 2.95 | 3.14 | 2.85 | 3.07 | 3.07 | 1.99% | 25,422 |
| Oct 16, 2025 | 3.14 | 3.14 | 2.98 | 3.01 | 3.01 | -4.14% | 9,197 |
| Oct 15, 2025 | 3.00 | 3.15 | 2.89 | 3.14 | 3.14 | -0.63% | 14,751 |
| Oct 14, 2025 | 2.92 | 3.35 | 2.92 | 3.16 | 3.16 | 7.12% | 31,237 |
| Oct 13, 2025 | 2.91 | 3.00 | 2.86 | 2.95 | 2.95 | 2.79% | 16,722 |
| Oct 10, 2025 | 3.02 | 3.02 | 2.85 | 2.87 | 2.87 | -3.37% | 20,106 |
| Oct 9, 2025 | 3.02 | 3.12 | 2.94 | 2.97 | 2.97 | 0.34% | 22,996 |
| Oct 8, 2025 | 3.01 | 3.14 | 2.94 | 2.96 | 2.96 | -1.33% | 33,804 |
| Oct 7, 2025 | 3.13 | 3.13 | 2.95 | 3.00 | 3.00 | -0.99% | 30,479 |
| Oct 6, 2025 | 3.17 | 3.17 | 2.93 | 3.03 | 3.03 | -2.26% | 29,762 |
| Oct 3, 2025 | 3.27 | 3.27 | 3.06 | 3.10 | 3.10 | -5.20% | 41,971 |
| Oct 2, 2025 | 3.00 | 3.27 | 2.84 | 3.27 | 3.27 | 9.00% | 22,262 |
| Oct 1, 2025 | 3.02 | 3.22 | 2.89 | 3.00 | 3.00 | -1.64% | 26,508 |
| Sep 30, 2025 | 3.12 | 3.35 | 2.91 | 3.05 | 3.05 | -3.79% | 41,051 |
| Sep 29, 2025 | 3.46 | 3.88 | 3.02 | 3.17 | 3.17 | -9.43% | 56,556 |
| Sep 26, 2025 | 4.45 | 4.45 | 3.45 | 3.50 | 3.50 | -2.78% | 44,432 |
| Sep 25, 2025 | 4.05 | 4.15 | 3.60 | 3.60 | 3.60 | -14.29% | 47,470 |
| Sep 24, 2025 | 4.60 | 4.84 | 4.09 | 4.20 | 4.20 | -8.10% | 47,050 |
| Sep 23, 2025 | 4.94 | 5.12 | 4.55 | 4.57 | 4.57 | -6.73% | 71,039 |
| Sep 22, 2025 | 4.32 | 5.20 | 3.98 | 4.90 | 4.90 | 6.52% | 147,499 |
| Sep 19, 2025 | 3.55 | 4.60 | 3.44 | 4.60 | 4.60 | 27.07% | 220,085 |
| Sep 18, 2025 | 3.37 | 3.88 | 3.37 | 3.62 | 3.62 | 5.85% | 46,432 |
| Sep 17, 2025 | 3.56 | 3.73 | 3.39 | 3.42 | 3.42 | -3.93% | 38,446 |
| Sep 16, 2025 | 4.00 | 4.21 | 3.45 | 3.56 | 3.56 | -13.80% | 39,953 |
| Sep 15, 2025 | 3.96 | 4.55 | 3.80 | 4.13 | 4.13 | 4.29% | 107,130 |
| Sep 12, 2025 | 4.20 | 4.28 | 3.81 | 3.96 | 3.96 | -7.91% | 34,155 |
| Sep 11, 2025 | 3.75 | 4.36 | 3.63 | 4.30 | 4.30 | 9.97% | 52,256 |
| Sep 10, 2025 | 3.25 | 3.91 | 3.22 | 3.91 | 3.91 | 18.13% | 94,824 |
| Sep 9, 2025 | 3.48 | 3.59 | 3.20 | 3.31 | 3.31 | 2.16% | 73,478 |
| Sep 8, 2025 | 3.65 | 3.93 | 3.20 | 3.24 | 3.24 | -10.00% | 67,415 |
| Sep 5, 2025 | 3.51 | 3.63 | 3.46 | 3.60 | 3.60 | 1.69% | 54,909 |
| Sep 4, 2025 | 3.81 | 3.94 | 3.48 | 3.54 | 3.54 | -3.54% | 50,137 |
| Sep 3, 2025 | 3.86 | 4.12 | 3.66 | 3.67 | 3.67 | -5.90% | 23,009 |
| Sep 2, 2025 | 3.84 | 4.00 | 3.84 | 3.90 | 3.90 | -1.52% | 30,136 |
| Aug 29, 2025 | 3.94 | 4.18 | 3.76 | 3.96 | 3.96 | 0.25% | 22,488 |
| Aug 28, 2025 | 4.15 | 4.15 | 3.94 | 3.95 | 3.95 | -7.93% | 43,776 |
| Aug 27, 2025 | 4.43 | 4.75 | 4.29 | 4.29 | 4.29 | -7.94% | 30,104 |
| Aug 26, 2025 | 4.32 | 4.81 | 4.00 | 4.66 | 4.66 | 2.42% | 126,753 |
| Aug 25, 2025 | 4.72 | 5.00 | 4.54 | 4.55 | 4.55 | -3.40% | 90,448 |