Atlantic International Corp. (ATLN)
NASDAQ: ATLN · Real-Time Price · USD
3.000
-0.410 (-12.02%)
May 5, 2025, 4:00 PM EDT - Market closed
Atlantic International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 4.07 | 4.07 | 3.59 | 3.67 | 3.67 | -7.32% | 24,764 |
| Apr 11, 2025 | 3.95 | 3.96 | 3.61 | 3.96 | 3.96 | 2.06% | 29,550 |
| Apr 10, 2025 | 3.95 | 4.21 | 3.50 | 3.88 | 3.88 | 0.78% | 25,621 |
| Apr 9, 2025 | 3.54 | 3.98 | 3.54 | 3.85 | 3.85 | 5.77% | 22,541 |
| Apr 8, 2025 | 3.79 | 3.95 | 3.53 | 3.64 | 3.64 | -5.21% | 37,837 |
| Apr 7, 2025 | 3.73 | 3.89 | 3.59 | 3.84 | 3.84 | 1.32% | 20,483 |
| Apr 4, 2025 | 4.12 | 4.12 | 3.71 | 3.79 | 3.79 | -5.01% | 20,448 |
| Apr 3, 2025 | 4.27 | 4.29 | 3.83 | 3.99 | 3.99 | -4.77% | 48,669 |
| Apr 2, 2025 | 3.82 | 4.20 | 3.79 | 4.19 | 4.19 | 3.71% | 27,301 |
| Apr 1, 2025 | 4.03 | 4.09 | 3.86 | 4.04 | 4.04 | 0.25% | 12,721 |
| Mar 31, 2025 | 4.00 | 4.46 | 4.00 | 4.03 | 4.03 | 2.28% | 7,750 |
| Mar 28, 2025 | 4.16 | 4.48 | 3.90 | 3.94 | 3.94 | -1.75% | 26,412 |
| Mar 27, 2025 | 4.72 | 4.86 | 4.01 | 4.01 | 4.01 | -13.58% | 35,196 |
| Mar 26, 2025 | 4.50 | 4.80 | 4.30 | 4.64 | 4.64 | -2.52% | 45,738 |
| Mar 25, 2025 | 5.65 | 5.65 | 4.36 | 4.76 | 4.76 | -15.75% | 39,895 |
| Mar 24, 2025 | 6.07 | 6.10 | 5.55 | 5.65 | 5.65 | -8.87% | 49,494 |
| Mar 21, 2025 | 6.00 | 6.20 | 5.50 | 6.20 | 6.20 | 3.16% | 537,729 |
| Mar 20, 2025 | 5.94 | 6.35 | 5.51 | 6.01 | 6.01 | -1.31% | 89,502 |
| Mar 19, 2025 | 5.48 | 6.15 | 5.00 | 6.09 | 6.09 | 4.82% | 58,791 |
| Mar 18, 2025 | 5.99 | 6.00 | 5.13 | 5.81 | 5.81 | -1.69% | 55,857 |
| Mar 17, 2025 | 4.95 | 6.05 | 4.95 | 5.91 | 5.91 | 19.64% | 77,225 |
| Mar 14, 2025 | 5.78 | 5.96 | 4.80 | 4.94 | 4.94 | -17.67% | 66,407 |
| Mar 13, 2025 | 5.00 | 6.50 | 4.70 | 6.00 | 6.00 | 16.73% | 72,952 |
| Mar 12, 2025 | 5.02 | 5.69 | 4.69 | 5.14 | 5.14 | 3.01% | 62,003 |
| 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 |