Atlantic International Corp. (ATLN)
NASDAQ: ATLN · Real-Time Price · USD
3.110
+0.070 (2.30%)
Feb 12, 2026, 2:30 PM EST - Market open
Atlantic International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 2.91 | 3.10 | 2.70 | 3.04 | 3.04 | 5.19% | 52,788 |
| Feb 10, 2026 | 3.10 | 3.11 | 2.88 | 2.89 | 2.89 | -9.97% | 50,156 |
| Feb 9, 2026 | 3.36 | 3.49 | 3.02 | 3.21 | 3.21 | -6.96% | 64,784 |
| Feb 6, 2026 | 3.52 | 3.64 | 3.31 | 3.45 | 3.45 | -2.82% | 47,431 |
| Feb 5, 2026 | 3.80 | 3.80 | 3.49 | 3.55 | 3.55 | -6.58% | 43,798 |
| Feb 4, 2026 | 3.62 | 3.83 | 3.52 | 3.80 | 3.80 | 4.97% | 38,796 |
| Feb 3, 2026 | 4.17 | 4.20 | 3.50 | 3.62 | 3.62 | -11.49% | 49,486 |
| Feb 2, 2026 | 3.37 | 4.25 | 3.33 | 4.09 | 4.09 | 18.21% | 165,889 |
| Jan 30, 2026 | 3.31 | 3.50 | 3.27 | 3.46 | 3.46 | 2.06% | 42,589 |
| Jan 29, 2026 | 3.41 | 3.57 | 3.11 | 3.39 | 3.39 | -2.59% | 94,302 |
| Jan 28, 2026 | 3.69 | 3.92 | 3.35 | 3.48 | 3.48 | -4.92% | 75,553 |
| Jan 27, 2026 | 3.91 | 3.92 | 3.58 | 3.66 | 3.66 | -6.87% | 75,867 |
| Jan 26, 2026 | 3.84 | 3.99 | 3.54 | 3.93 | 3.93 | 1.81% | 117,507 |
| Jan 23, 2026 | 3.21 | 4.00 | 2.79 | 3.86 | 3.86 | 2.93% | 3,216,654 |
| Jan 22, 2026 | 3.61 | 3.89 | 3.49 | 3.75 | 3.75 | 4.75% | 70,369 |
| Jan 21, 2026 | 2.79 | 3.70 | 2.75 | 3.58 | 3.58 | 31.62% | 213,653 |
| 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% | 122,443 |
| Jan 15, 2026 | 1.89 | 2.44 | 1.86 | 2.31 | 2.31 | 19.07% | 112,436 |
| 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% | 15,100 |
| Jan 12, 2026 | 1.88 | 1.90 | 1.79 | 1.88 | 1.88 | -2.59% | 20,686 |
| Jan 9, 2026 | 1.83 | 2.07 | 1.79 | 1.93 | 1.93 | 4.32% | 31,417 |
| Jan 8, 2026 | 1.82 | 2.09 | 1.79 | 1.85 | 1.85 | 1.65% | 67,200 |
| Jan 7, 2026 | 1.84 | 1.93 | 1.72 | 1.82 | 1.82 | -4.21% | 26,751 |
| Jan 6, 2026 | 1.94 | 1.97 | 1.71 | 1.90 | 1.90 | - | 115,127 |
| Jan 5, 2026 | 2.21 | 2.27 | 1.86 | 1.90 | 1.90 | -6.86% | 506,651 |
| Jan 2, 2026 | 1.36 | 2.36 | 1.33 | 2.04 | 2.04 | 53.38% | 5,209,838 |
| Dec 31, 2025 | 1.35 | 1.35 | 1.28 | 1.33 | 1.33 | - | 17,028 |
| Dec 30, 2025 | 1.36 | 1.42 | 1.27 | 1.33 | 1.33 | 3.10% | 26,826 |
| Dec 29, 2025 | 1.31 | 1.35 | 1.20 | 1.29 | 1.29 | 0.78% | 123,119 |
| Dec 26, 2025 | 1.28 | 1.44 | 1.24 | 1.28 | 1.28 | -0.78% | 44,112 |
| Dec 24, 2025 | 1.19 | 1.30 | 1.19 | 1.29 | 1.29 | 11.21% | 25,478 |
| Dec 23, 2025 | 1.30 | 1.30 | 1.16 | 1.16 | 1.16 | -5.69% | 19,868 |
| Dec 22, 2025 | 1.30 | 1.30 | 1.16 | 1.23 | 1.23 | -5.38% | 47,304 |
| Dec 19, 2025 | 1.26 | 1.35 | 1.23 | 1.30 | 1.30 | 3.17% | 211,778 |
| Dec 18, 2025 | 1.42 | 1.42 | 1.26 | 1.26 | 1.26 | -10.64% | 56,930 |
| Dec 17, 2025 | 1.48 | 1.54 | 1.34 | 1.41 | 1.41 | -4.73% | 32,497 |
| Dec 16, 2025 | 1.50 | 1.59 | 1.48 | 1.48 | 1.48 | -1.99% | 28,685 |
| Dec 15, 2025 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -1.31% | 19,510 |
| Dec 12, 2025 | 1.76 | 1.76 | 1.52 | 1.53 | 1.53 | -15.47% | 28,321 |
| Dec 11, 2025 | 1.66 | 1.86 | 1.65 | 1.81 | 1.81 | 5.23% | 54,296 |
| Dec 10, 2025 | 1.72 | 1.87 | 1.72 | 1.72 | 1.72 | 3.61% | 36,861 |
| Dec 9, 2025 | 1.77 | 1.84 | 1.65 | 1.66 | 1.66 | -6.21% | 20,122 |
| Dec 8, 2025 | 1.89 | 2.17 | 1.77 | 1.77 | 1.77 | -3.28% | 16,402 |
| Dec 5, 2025 | 2.24 | 2.24 | 1.82 | 1.83 | 1.83 | -19.74% | 31,506 |
| Dec 4, 2025 | 1.93 | 2.28 | 1.74 | 2.28 | 2.28 | 20.00% | 38,274 |
| Dec 3, 2025 | 1.58 | 1.90 | 1.53 | 1.90 | 1.90 | 25.41% | 31,706 |
| Dec 2, 2025 | 1.86 | 1.86 | 1.50 | 1.52 | 1.52 | -14.41% | 27,817 |
| Dec 1, 2025 | 2.05 | 2.07 | 1.72 | 1.77 | 1.77 | -13.45% | 24,574 |