Atlantic International Corp. (ATLN)
NASDAQ: ATLN · Real-Time Price · USD
3.000
-0.130 (-4.15%)
Feb 7, 2025, 7:07 PM EST - Market closed
Atlantic International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 7, 2025 | 3.04 | 3.24 | 3.00 | 3.00 | 3.00 | -10.31% | 8,377 |
| 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 |
| Dec 26, 2024 | 4.45 | 4.88 | 4.01 | 4.88 | 4.88 | 1.67% | 6,003 |
| Dec 24, 2024 | 4.24 | 4.80 | 4.18 | 4.80 | 4.80 | 3.45% | 2,882 |
| Dec 23, 2024 | 4.96 | 4.96 | 4.53 | 4.64 | 4.64 | -9.38% | 2,103 |
| Dec 20, 2024 | 5.09 | 5.12 | 4.26 | 5.12 | 5.12 | -3.76% | 13,018 |
| Dec 19, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 156 |
| Dec 18, 2024 | 4.81 | 5.32 | 4.81 | 5.32 | 5.32 | -0.19% | 793 |
| Dec 17, 2024 | 4.94 | 5.35 | 4.94 | 5.33 | 5.33 | -1.30% | 1,169 |
| Dec 16, 2024 | 5.51 | 5.76 | 4.95 | 5.40 | 5.40 | -8.01% | 8,514 |
| Dec 13, 2024 | 5.89 | 5.89 | 5.38 | 5.87 | 5.87 | -1.00% | 3,340 |
| Dec 12, 2024 | 5.85 | 6.34 | 5.40 | 5.93 | 5.93 | 3.96% | 6,388 |
| Dec 11, 2024 | 5.70 | 6.07 | 4.78 | 5.70 | 5.70 | 2.76% | 5,545 |
| Dec 10, 2024 | 5.50 | 5.60 | 5.48 | 5.55 | 5.55 | 0.91% | 1,731 |
| Dec 9, 2024 | 5.10 | 5.50 | 5.10 | 5.50 | 5.50 | 7.84% | 2,168 |
| Dec 6, 2024 | 4.90 | 5.10 | 4.53 | 5.10 | 5.10 | 0.59% | 3,041 |
| Dec 5, 2024 | 5.08 | 5.08 | 5.07 | 5.07 | 5.07 | -0.49% | 1,436 |
| Dec 4, 2024 | 5.05 | 5.10 | 4.56 | 5.10 | 5.10 | 1.90% | 2,319 |
| Dec 3, 2024 | 5.00 | 5.20 | 4.53 | 5.00 | 5.00 | -3.62% | 2,201 |
| Dec 2, 2024 | 5.10 | 5.40 | 5.10 | 5.19 | 5.19 | -1.18% | 1,232 |
| Nov 29, 2024 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 0.96% | 529 |
| Nov 27, 2024 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 4.00% | 1,302 |
| Nov 26, 2024 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -3.85% | 1,359 |
| Nov 25, 2024 | 5.00 | 5.49 | 5.00 | 5.20 | 5.20 | 0.39% | 1,899 |
| Nov 22, 2024 | 5.10 | 5.25 | 5.10 | 5.18 | 5.18 | 2.57% | 837 |
| Nov 21, 2024 | 5.12 | 5.16 | 5.00 | 5.05 | 5.05 | -2.88% | 1,667 |
| Nov 20, 2024 | 4.99 | 5.20 | 4.99 | 5.20 | 5.20 | 2.97% | 2,353 |
| Nov 19, 2024 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | 1.00% | 1,857 |
| Nov 18, 2024 | 4.91 | 5.00 | 4.53 | 5.00 | 5.00 | -0.20% | 4,660 |
| Nov 15, 2024 | 4.74 | 5.01 | 4.74 | 5.01 | 5.01 | - | 401 |
| Nov 14, 2024 | 5.00 | 5.10 | 4.95 | 5.01 | 5.01 | 0.20% | 2,555 |
| Nov 13, 2024 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | - | 3,373 |
| Nov 12, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | 281 |
| Nov 11, 2024 | 5.00 | 5.07 | 4.20 | 4.98 | 4.98 | -2.35% | 2,891 |
| Nov 8, 2024 | 5.18 | 5.25 | 5.00 | 5.10 | 5.10 | -0.97% | 1,925 |
| Nov 7, 2024 | 5.06 | 5.20 | 5.02 | 5.15 | 5.15 | 1.78% | 2,862 |
| Nov 6, 2024 | 5.10 | 5.10 | 5.00 | 5.06 | 5.06 | -1.36% | 2,086 |
| Nov 5, 2024 | 5.25 | 5.25 | 5.04 | 5.13 | 5.13 | 6.21% | 829 |
| Nov 4, 2024 | 4.80 | 5.05 | 4.60 | 4.83 | 4.83 | -7.65% | 3,296 |
| Nov 1, 2024 | 5.10 | 5.23 | 4.75 | 5.23 | 5.23 | 0.38% | 1,713 |
| Oct 31, 2024 | 5.12 | 5.21 | 5.00 | 5.21 | 5.21 | -0.57% | 2,474 |
| Oct 30, 2024 | 5.00 | 5.25 | 4.80 | 5.24 | 5.24 | 2.54% | 2,188 |
| Oct 29, 2024 | 4.95 | 5.15 | 4.95 | 5.11 | 5.11 | 1.89% | 1,651 |
| Oct 28, 2024 | 4.90 | 5.10 | 4.25 | 5.02 | 5.02 | 2.14% | 3,087 |
| Oct 25, 2024 | 5.07 | 5.20 | 4.15 | 4.91 | 4.91 | -2.19% | 5,699 |
| Oct 24, 2024 | 4.40 | 5.06 | 4.35 | 5.02 | 5.02 | -1.18% | 7,069 |
| Oct 23, 2024 | 4.92 | 5.08 | 4.50 | 5.08 | 5.08 | -0.39% | 1,171 |
| Oct 22, 2024 | 5.40 | 5.40 | 5.10 | 5.10 | 5.10 | -8.11% | 2,177 |
| Oct 21, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.85% | 111 |
| Oct 18, 2024 | 5.50 | 5.71 | 5.26 | 5.71 | 5.71 | 5.68% | 927 |
| Oct 17, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - | 28 |
| Oct 16, 2024 | 5.13 | 5.41 | 5.00 | 5.41 | 5.41 | -1.92% | 1,729 |
| Oct 15, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 4.00% | 129 |
| Oct 14, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -5.19% | 175 |
| Oct 11, 2024 | 5.47 | 5.59 | 5.45 | 5.59 | 5.59 | 2.10% | 1,183 |
| Oct 10, 2024 | 5.60 | 5.60 | 5.19 | 5.48 | 5.48 | 4.29% | 845 |
| Oct 9, 2024 | 4.83 | 5.70 | 4.83 | 5.25 | 5.25 | 5.00% | 2,024 |
| Oct 8, 2024 | 4.98 | 5.00 | 4.85 | 5.00 | 5.00 | 0.20% | 1,328 |
| Oct 7, 2024 | 4.99 | 4.99 | 4.10 | 4.99 | 4.99 | -4.95% | 6,528 |
| Oct 4, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 292 |
| Oct 3, 2024 | 5.50 | 5.50 | 5.25 | 5.25 | 5.25 | -4.55% | 2,549 |
| Oct 2, 2024 | 5.40 | 5.50 | 5.00 | 5.50 | 5.50 | -4.18% | 1,577 |
| Oct 1, 2024 | 5.48 | 5.74 | 5.48 | 5.74 | 5.74 | 4.36% | 1,065 |
| Sep 30, 2024 | 5.92 | 6.00 | 5.06 | 5.50 | 5.50 | -7.56% | 1,846 |
| Sep 27, 2024 | 5.55 | 6.00 | 5.55 | 5.95 | 5.95 | -0.83% | 2,815 |
| Sep 26, 2024 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | - | 2,054 |
| Sep 25, 2024 | 6.00 | 6.30 | 5.35 | 6.00 | 6.00 | -9.37% | 2,263 |
| Sep 24, 2024 | 5.99 | 6.62 | 5.73 | 6.62 | 6.62 | 9.01% | 2,036 |
| Sep 23, 2024 | 6.00 | 6.25 | 5.86 | 6.07 | 6.07 | -0.44% | 2,046 |
| Sep 20, 2024 | 5.75 | 6.10 | 5.50 | 6.10 | 6.10 | - | 1,948 |
| Sep 19, 2024 | 6.00 | 6.13 | 5.75 | 6.10 | 6.10 | 1.67% | 2,094 |
| Sep 18, 2024 | 6.11 | 6.11 | 5.25 | 6.00 | 6.00 | -4.76% | 2,025 |
| Sep 17, 2024 | 6.05 | 6.50 | 5.90 | 6.30 | 6.30 | 1.94% | 3,205 |
| Sep 16, 2024 | 5.59 | 6.20 | 5.40 | 6.18 | 6.18 | -0.32% | 3,588 |