Atlantic International Corp. (ATLN)
NASDAQ: ATLN · Real-Time Price · USD
2.090
-0.130 (-5.86%)
Jun 26, 2025, 4:00 PM - Market closed
Atlantic International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 2.38 | 2.50 | 2.03 | 2.09 | 2.09 | -5.86% | 37,658 |
| Jun 25, 2025 | 2.66 | 2.66 | 2.10 | 2.22 | 2.22 | -12.60% | 34,333 |
| Jun 24, 2025 | 2.67 | 2.89 | 2.54 | 2.54 | 2.54 | -4.87% | 35,171 |
| Jun 23, 2025 | 2.55 | 2.80 | 2.54 | 2.67 | 2.67 | 8.98% | 33,030 |
| Jun 20, 2025 | 2.64 | 2.68 | 2.30 | 2.45 | 2.45 | -7.20% | 12,878 |
| Jun 18, 2025 | 2.74 | 2.86 | 2.26 | 2.64 | 2.64 | 0.76% | 22,074 |
| Jun 17, 2025 | 2.81 | 2.97 | 2.30 | 2.62 | 2.62 | -4.03% | 16,263 |
| Jun 16, 2025 | 2.25 | 2.99 | 2.25 | 2.73 | 2.73 | 11.89% | 35,151 |
| Jun 13, 2025 | 2.42 | 2.73 | 2.42 | 2.44 | 2.44 | -2.01% | 12,488 |
| Jun 12, 2025 | 2.35 | 2.61 | 2.34 | 2.49 | 2.49 | 6.41% | 16,079 |
| Jun 11, 2025 | 2.34 | 2.75 | 2.25 | 2.34 | 2.34 | -6.02% | 55,870 |
| Jun 10, 2025 | 2.36 | 2.55 | 2.31 | 2.49 | 2.49 | 3.75% | 16,611 |
| Jun 9, 2025 | 2.44 | 2.44 | 2.31 | 2.40 | 2.40 | -0.41% | 13,498 |
| Jun 6, 2025 | 2.50 | 2.79 | 2.41 | 2.41 | 2.41 | 1.69% | 23,815 |
| Jun 5, 2025 | 2.40 | 2.43 | 2.36 | 2.37 | 2.37 | -2.07% | 6,237 |
| Jun 4, 2025 | 2.39 | 2.79 | 2.22 | 2.42 | 2.42 | -3.97% | 20,882 |
| Jun 3, 2025 | 2.12 | 2.69 | 2.12 | 2.52 | 2.52 | 0.40% | 11,678 |
| Jun 2, 2025 | 2.67 | 2.77 | 2.51 | 2.51 | 2.51 | -6.69% | 14,868 |
| May 30, 2025 | 2.74 | 2.83 | 2.56 | 2.69 | 2.69 | -2.89% | 24,759 |
| May 29, 2025 | 2.67 | 3.01 | 2.57 | 2.77 | 2.77 | 3.75% | 44,698 |
| May 28, 2025 | 2.50 | 2.80 | 2.11 | 2.67 | 2.67 | 14.10% | 44,570 |
| May 27, 2025 | 2.43 | 2.85 | 2.01 | 2.34 | 2.34 | - | 18,091 |
| May 23, 2025 | 2.04 | 2.34 | 2.01 | 2.34 | 2.34 | 11.43% | 39,177 |
| May 22, 2025 | 2.21 | 2.29 | 1.90 | 2.10 | 2.10 | -8.70% | 34,319 |
| May 21, 2025 | 2.52 | 2.52 | 2.22 | 2.30 | 2.30 | -9.45% | 21,325 |
| May 20, 2025 | 2.61 | 2.83 | 2.35 | 2.54 | 2.54 | -4.15% | 26,049 |
| May 19, 2025 | 2.52 | 2.85 | 2.52 | 2.65 | 2.65 | 1.92% | 28,027 |
| May 16, 2025 | 2.58 | 2.75 | 2.57 | 2.60 | 2.60 | -1.89% | 25,759 |
| May 15, 2025 | 2.57 | 2.86 | 2.57 | 2.65 | 2.65 | 0.38% | 31,388 |
| May 14, 2025 | 2.73 | 2.88 | 2.62 | 2.64 | 2.64 | -3.65% | 29,993 |
| May 13, 2025 | 2.98 | 3.35 | 2.70 | 2.74 | 2.74 | -8.05% | 53,252 |
| May 12, 2025 | 2.99 | 3.00 | 2.75 | 2.98 | 2.98 | -0.33% | 19,553 |
| May 9, 2025 | 2.94 | 3.22 | 2.92 | 2.99 | 2.99 | -0.33% | 20,690 |
| May 8, 2025 | 2.94 | 3.09 | 2.89 | 3.00 | 3.00 | -3.23% | 28,328 |
| May 7, 2025 | 3.08 | 3.15 | 2.96 | 3.10 | 3.10 | 0.32% | 53,792 |
| May 6, 2025 | 3.03 | 3.43 | 2.87 | 3.09 | 3.09 | -0.96% | 47,733 |
| May 5, 2025 | 3.40 | 3.40 | 2.97 | 3.12 | 3.12 | -8.50% | 48,956 |
| May 2, 2025 | 2.85 | 3.48 | 2.85 | 3.41 | 3.41 | 16.38% | 32,350 |
| May 1, 2025 | 2.84 | 3.25 | 2.80 | 2.93 | 2.93 | 3.90% | 27,916 |
| Apr 30, 2025 | 3.40 | 3.50 | 2.67 | 2.82 | 2.82 | -19.43% | 48,764 |
| Apr 29, 2025 | 3.51 | 3.80 | 3.26 | 3.50 | 3.50 | -0.57% | 20,563 |
| Apr 28, 2025 | 4.01 | 4.11 | 3.50 | 3.52 | 3.52 | -13.51% | 42,757 |
| Apr 25, 2025 | 4.53 | 4.53 | 3.85 | 4.07 | 4.07 | -10.15% | 60,852 |
| Apr 24, 2025 | 4.40 | 4.53 | 4.05 | 4.53 | 4.53 | 2.95% | 34,910 |
| Apr 23, 2025 | 4.05 | 4.40 | 3.87 | 4.40 | 4.40 | 8.64% | 37,122 |
| Apr 22, 2025 | 3.83 | 4.05 | 3.66 | 4.05 | 4.05 | 5.74% | 36,714 |
| Apr 21, 2025 | 3.92 | 4.17 | 3.65 | 3.83 | 3.83 | -2.30% | 49,940 |
| Apr 17, 2025 | 3.91 | 4.00 | 3.60 | 3.92 | 3.92 | 3.16% | 29,711 |
| Apr 16, 2025 | 3.78 | 3.85 | 3.65 | 3.80 | 3.80 | 3.83% | 18,679 |
| Apr 15, 2025 | 3.77 | 3.84 | 3.55 | 3.66 | 3.66 | -0.27% | 19,507 |