Atlantic International Corp. (ATLN)
NASDAQ: ATLN · Real-Time Price · USD
5.14
+0.15 (3.01%)
Mar 12, 2025, 4:00 PM EST - Market closed
Atlantic International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 5.02 | 5.55 | 4.86 | 5.06 | - | 1.40% | 57,778 |
| Mar 11, 2025 | 4.84 | 5.00 | 3.75 | 4.99 | 4.99 | 2.46% | 47,839 |
| Mar 10, 2025 | 3.71 | 4.93 | 3.53 | 4.87 | 4.87 | 36.41% | 57,479 |
| Mar 7, 2025 | 3.66 | 3.66 | 3.36 | 3.57 | 3.57 | -2.99% | 5,944 |
| Mar 6, 2025 | 3.87 | 4.00 | 3.62 | 3.68 | 3.68 | -8.68% | 23,723 |
| Mar 5, 2025 | 4.45 | 4.61 | 3.89 | 4.03 | 4.03 | -12.58% | 45,188 |
| Mar 4, 2025 | 3.29 | 4.61 | 2.85 | 4.61 | 4.61 | 40.12% | 137,790 |
| Mar 3, 2025 | 2.13 | 3.90 | 2.13 | 3.29 | 3.29 | 55.92% | 615,565 |
| Feb 28, 2025 | 2.10 | 2.18 | 2.10 | 2.11 | 2.11 | -0.47% | 4,603 |
| Feb 27, 2025 | 2.13 | 2.15 | 2.07 | 2.12 | 2.12 | -4.50% | 2,162 |
| Feb 26, 2025 | 2.13 | 2.27 | 2.00 | 2.22 | 2.22 | 0.45% | 35,434 |
| Feb 25, 2025 | 2.32 | 2.32 | 2.13 | 2.21 | 2.21 | -3.91% | 7,474 |
| Feb 24, 2025 | 2.67 | 2.67 | 2.24 | 2.30 | 2.30 | -8.00% | 11,079 |
| Feb 21, 2025 | 2.40 | 2.50 | 2.20 | 2.50 | 2.50 | 8.23% | 10,198 |
| Feb 20, 2025 | 2.20 | 2.79 | 2.15 | 2.31 | 2.31 | -0.86% | 52,123 |
| Feb 19, 2025 | 2.50 | 2.53 | 2.19 | 2.33 | 2.33 | -0.85% | 10,138 |
| Feb 18, 2025 | 2.90 | 3.19 | 2.05 | 2.35 | 2.35 | -18.69% | 48,951 |
| Feb 14, 2025 | 3.29 | 3.33 | 2.85 | 2.89 | 2.89 | -2.03% | 10,154 |
| Feb 13, 2025 | 3.24 | 3.29 | 2.95 | 2.95 | 2.95 | -5.75% | 16,031 |
| Feb 12, 2025 | 3.34 | 3.44 | 3.01 | 3.13 | 3.13 | -3.10% | 11,254 |
| Feb 11, 2025 | 3.30 | 3.57 | 3.23 | 3.23 | 3.23 | -1.52% | 10,611 |
| Feb 10, 2025 | 3.00 | 3.28 | 2.90 | 3.28 | 3.28 | 9.33% | 16,057 |
| Feb 7, 2025 | 3.04 | 3.24 | 3.00 | 3.00 | 3.00 | -10.31% | 8,381 |
| Feb 6, 2025 | 3.34 | 3.48 | 3.23 | 3.35 | 3.35 | -2.48% | 3,488 |
| Feb 5, 2025 | 3.62 | 3.73 | 3.17 | 3.43 | 3.43 | -2.83% | 3,439 |
| Feb 4, 2025 | 4.10 | 4.25 | 3.45 | 3.53 | 3.53 | -16.15% | 23,846 |
| Feb 3, 2025 | 4.20 | 4.22 | 4.00 | 4.21 | 4.21 | -2.77% | 7,385 |
| Jan 31, 2025 | 4.27 | 4.43 | 4.06 | 4.33 | 4.33 | 4.46% | 19,193 |
| Jan 30, 2025 | 4.20 | 4.40 | 4.00 | 4.15 | 4.15 | -1.17% | 5,702 |
| Jan 29, 2025 | 4.09 | 4.42 | 4.09 | 4.19 | 4.19 | -1.55% | 5,225 |
| Jan 28, 2025 | 4.06 | 5.05 | 4.06 | 4.26 | 4.26 | -2.52% | 34,715 |
| Jan 27, 2025 | 4.53 | 4.53 | 4.01 | 4.37 | 4.37 | 1.39% | 22,916 |
| Jan 24, 2025 | 5.48 | 5.48 | 4.30 | 4.31 | 4.31 | -23.99% | 85,941 |
| Jan 23, 2025 | 5.84 | 5.84 | 5.23 | 5.67 | 5.67 | -1.22% | 3,246 |
| Jan 22, 2025 | 5.70 | 6.25 | 5.35 | 5.74 | 5.74 | 3.05% | 34,849 |
| Jan 21, 2025 | 5.85 | 5.85 | 5.11 | 5.57 | 5.57 | -1.42% | 25,441 |
| Jan 17, 2025 | 5.25 | 5.65 | 4.70 | 5.65 | 5.65 | 10.78% | 34,548 |
| Jan 16, 2025 | 4.63 | 5.40 | 4.63 | 5.10 | 5.10 | 13.33% | 23,835 |
| Jan 15, 2025 | 4.85 | 5.14 | 4.40 | 4.50 | 4.50 | -3.68% | 38,647 |
| Jan 14, 2025 | 4.85 | 5.29 | 4.54 | 4.67 | 4.67 | 2.68% | 25,785 |
| Jan 13, 2025 | 5.97 | 5.98 | 4.42 | 4.55 | 4.55 | -16.89% | 98,917 |
| Jan 10, 2025 | 5.82 | 5.88 | 4.53 | 5.48 | 5.48 | -9.20% | 74,176 |
| Jan 8, 2025 | 6.15 | 6.15 | 5.55 | 6.03 | 6.03 | 3.08% | 7,104 |
| Jan 7, 2025 | 6.59 | 6.59 | 5.64 | 5.85 | 5.85 | -10.69% | 10,858 |
| Jan 6, 2025 | 5.01 | 7.30 | 4.88 | 6.55 | 6.55 | 17.17% | 79,296 |
| Jan 3, 2025 | 6.20 | 7.44 | 4.80 | 5.59 | 5.59 | -5.89% | 103,285 |
| Jan 2, 2025 | 4.52 | 7.97 | 4.20 | 5.94 | 5.94 | 21.72% | 124,822 |
| Dec 31, 2024 | 4.88 | 4.88 | 4.87 | 4.88 | 4.88 | 5.29% | 740 |
| Dec 30, 2024 | 4.42 | 4.70 | 4.10 | 4.64 | 4.64 | 3.00% | 8,438 |
| Dec 27, 2024 | 4.88 | 4.88 | 4.21 | 4.50 | 4.50 | -7.79% | 2,664 |