Atlantic International Corp. (ATLN)
NASDAQ: ATLN · Real-Time Price · USD
3.330
-0.120 (-3.48%)
Mar 25, 2026, 2:24 PM EDT - Market open
Atlantic International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 3.45 | 3.45 | 3.17 | 3.18 | - | -7.83% | 22,513 |
| Mar 24, 2026 | 3.68 | 3.71 | 3.18 | 3.45 | 3.45 | -7.26% | 93,693 |
| Mar 23, 2026 | 4.32 | 4.32 | 3.44 | 3.72 | 3.72 | -16.40% | 190,769 |
| Mar 20, 2026 | 4.35 | 4.54 | 4.22 | 4.45 | 4.45 | 1.60% | 868,668 |
| Mar 19, 2026 | 4.46 | 4.50 | 4.21 | 4.38 | 4.38 | -2.67% | 99,845 |
| Mar 18, 2026 | 4.07 | 4.50 | 4.07 | 4.50 | 4.50 | 5.14% | 133,591 |
| Mar 17, 2026 | 4.14 | 4.55 | 4.14 | 4.28 | 4.28 | 0.94% | 158,066 |
| Mar 16, 2026 | 4.10 | 4.56 | 4.04 | 4.24 | 4.24 | 1.44% | 176,033 |
| Mar 13, 2026 | 3.86 | 4.26 | 3.78 | 4.18 | 4.18 | 5.03% | 168,572 |
| Mar 12, 2026 | 3.63 | 4.10 | 3.63 | 3.98 | 3.98 | 8.45% | 143,840 |
| Mar 11, 2026 | 3.38 | 3.74 | 3.31 | 3.67 | 3.67 | 6.07% | 78,223 |
| Mar 10, 2026 | 3.26 | 3.58 | 3.25 | 3.46 | 3.46 | 2.67% | 111,701 |
| Mar 9, 2026 | 2.88 | 3.47 | 2.85 | 3.37 | 3.37 | 16.61% | 152,262 |
| Mar 6, 2026 | 2.85 | 2.99 | 2.79 | 2.89 | 2.89 | -1.03% | 30,789 |
| Mar 5, 2026 | 3.00 | 3.09 | 2.90 | 2.92 | 2.92 | -2.67% | 43,240 |
| Mar 4, 2026 | 3.17 | 3.25 | 3.00 | 3.00 | 3.00 | -5.36% | 36,111 |
| Mar 3, 2026 | 2.87 | 3.30 | 2.79 | 3.17 | 3.17 | 6.02% | 97,827 |
| Mar 2, 2026 | 3.09 | 3.14 | 2.76 | 2.99 | 2.99 | -5.08% | 117,751 |
| Feb 27, 2026 | 2.87 | 3.21 | 2.79 | 3.15 | 3.15 | 6.06% | 127,152 |
| Feb 26, 2026 | 2.93 | 3.04 | 2.77 | 2.97 | 2.97 | 1.37% | 54,880 |
| Feb 25, 2026 | 3.25 | 3.25 | 2.79 | 2.93 | 2.93 | -9.01% | 107,797 |
| Feb 24, 2026 | 3.27 | 3.45 | 3.12 | 3.22 | 3.22 | 4.89% | 87,622 |
| Feb 23, 2026 | 3.04 | 3.93 | 2.77 | 3.07 | 3.07 | 11.23% | 974,112 |
| Feb 20, 2026 | 2.66 | 2.85 | 2.58 | 2.76 | 2.76 | 0.36% | 29,979 |
| Feb 19, 2026 | 2.68 | 2.81 | 2.65 | 2.75 | 2.75 | -0.36% | 19,315 |
| Feb 18, 2026 | 2.88 | 2.93 | 2.73 | 2.76 | 2.76 | -6.76% | 25,603 |
| Feb 17, 2026 | 2.86 | 3.02 | 2.86 | 2.96 | 2.96 | - | 11,091 |
| Feb 13, 2026 | 2.92 | 3.23 | 2.91 | 2.96 | 2.96 | -0.34% | 32,402 |
| Feb 12, 2026 | 3.02 | 3.19 | 2.85 | 2.97 | 2.97 | -2.30% | 25,344 |
| Feb 11, 2026 | 2.91 | 3.10 | 2.70 | 3.04 | 3.04 | 5.19% | 52,793 |
| Feb 10, 2026 | 3.10 | 3.11 | 2.88 | 2.89 | 2.89 | -9.97% | 50,158 |
| Feb 9, 2026 | 3.36 | 3.49 | 3.02 | 3.21 | 3.21 | -6.96% | 64,794 |
| Feb 6, 2026 | 3.52 | 3.64 | 3.31 | 3.45 | 3.45 | -2.82% | 47,443 |
| Feb 5, 2026 | 3.80 | 3.80 | 3.49 | 3.55 | 3.55 | -6.58% | 44,724 |
| Feb 4, 2026 | 3.62 | 3.83 | 3.52 | 3.80 | 3.80 | 4.97% | 38,806 |
| Feb 3, 2026 | 4.17 | 4.20 | 3.50 | 3.62 | 3.62 | -11.49% | 51,012 |
| Feb 2, 2026 | 3.37 | 4.25 | 3.33 | 4.09 | 4.09 | 18.21% | 166,630 |
| Jan 30, 2026 | 3.31 | 3.50 | 3.27 | 3.46 | 3.46 | 2.06% | 42,590 |
| Jan 29, 2026 | 3.41 | 3.57 | 3.11 | 3.39 | 3.39 | -2.59% | 94,448 |
| Jan 28, 2026 | 3.69 | 3.92 | 3.35 | 3.48 | 3.48 | -4.92% | 75,626 |
| Jan 27, 2026 | 3.91 | 3.92 | 3.58 | 3.66 | 3.66 | -6.87% | 76,513 |
| Jan 26, 2026 | 3.84 | 3.99 | 3.54 | 3.93 | 3.93 | 1.81% | 117,889 |
| Jan 23, 2026 | 3.21 | 4.00 | 2.79 | 3.86 | 3.86 | 2.93% | 3,227,424 |
| Jan 22, 2026 | 3.61 | 3.89 | 3.49 | 3.75 | 3.75 | 4.75% | 70,393 |
| Jan 21, 2026 | 2.79 | 3.70 | 2.75 | 3.58 | 3.58 | 31.62% | 214,059 |
| Jan 20, 2026 | 2.61 | 2.75 | 2.36 | 2.72 | 2.72 | 4.21% | 86,395 |
| Jan 16, 2026 | 2.31 | 2.86 | 2.19 | 2.61 | 2.61 | 12.99% | 122,627 |
| Jan 15, 2026 | 1.89 | 2.44 | 1.86 | 2.31 | 2.31 | 19.07% | 112,742 |
| Jan 14, 2026 | 1.99 | 2.00 | 1.86 | 1.94 | 1.94 | 1.57% | 30,081 |
| Jan 13, 2026 | 1.81 | 1.94 | 1.80 | 1.91 | 1.91 | 1.60% | 15,108 |