Atlantic International Corp. (ATLN)
NASDAQ: ATLN · Real-Time Price · USD
3.100
-0.170 (-5.20%)
At close: Oct 3, 2025, 4:00 PM EDT
3.160
+0.060 (1.94%)
After-hours: Oct 3, 2025, 6:52 PM EDT
Atlantic International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.27 | 3.27 | 3.06 | 3.10 | 3.10 | -5.20% | 41,970 |
| Oct 2, 2025 | 3.00 | 3.27 | 2.84 | 3.27 | 3.27 | 9.00% | 22,262 |
| Oct 1, 2025 | 3.02 | 3.22 | 2.89 | 3.00 | 3.00 | -1.64% | 26,508 |
| Sep 30, 2025 | 3.12 | 3.35 | 2.91 | 3.05 | 3.05 | -3.79% | 41,051 |
| Sep 29, 2025 | 3.46 | 3.88 | 3.02 | 3.17 | 3.17 | -9.43% | 56,556 |
| Sep 26, 2025 | 4.45 | 4.45 | 3.45 | 3.50 | 3.50 | -2.78% | 44,432 |
| Sep 25, 2025 | 4.05 | 4.15 | 3.60 | 3.60 | 3.60 | -14.29% | 47,470 |
| Sep 24, 2025 | 4.60 | 4.84 | 4.09 | 4.20 | 4.20 | -8.10% | 47,050 |
| Sep 23, 2025 | 4.94 | 5.12 | 4.55 | 4.57 | 4.57 | -6.73% | 71,039 |
| Sep 22, 2025 | 4.32 | 5.20 | 3.98 | 4.90 | 4.90 | 6.52% | 147,499 |
| Sep 19, 2025 | 3.55 | 4.60 | 3.44 | 4.60 | 4.60 | 27.07% | 220,085 |
| Sep 18, 2025 | 3.37 | 3.88 | 3.37 | 3.62 | 3.62 | 5.85% | 46,432 |
| Sep 17, 2025 | 3.56 | 3.73 | 3.39 | 3.42 | 3.42 | -3.93% | 38,446 |
| Sep 16, 2025 | 4.00 | 4.21 | 3.45 | 3.56 | 3.56 | -13.80% | 39,953 |
| Sep 15, 2025 | 3.96 | 4.55 | 3.80 | 4.13 | 4.13 | 4.29% | 107,130 |
| Sep 12, 2025 | 4.20 | 4.28 | 3.81 | 3.96 | 3.96 | -7.91% | 34,155 |
| Sep 11, 2025 | 3.75 | 4.36 | 3.63 | 4.30 | 4.30 | 9.97% | 52,256 |
| Sep 10, 2025 | 3.25 | 3.91 | 3.22 | 3.91 | 3.91 | 18.13% | 94,824 |
| Sep 9, 2025 | 3.48 | 3.59 | 3.20 | 3.31 | 3.31 | 2.16% | 73,478 |
| Sep 8, 2025 | 3.65 | 3.93 | 3.20 | 3.24 | 3.24 | -10.00% | 67,415 |
| Sep 5, 2025 | 3.51 | 3.63 | 3.46 | 3.60 | 3.60 | 1.69% | 54,909 |
| Sep 4, 2025 | 3.81 | 3.94 | 3.48 | 3.54 | 3.54 | -3.54% | 50,137 |
| Sep 3, 2025 | 3.86 | 4.12 | 3.66 | 3.67 | 3.67 | -5.90% | 23,009 |
| Sep 2, 2025 | 3.84 | 4.00 | 3.84 | 3.90 | 3.90 | -1.52% | 30,136 |
| Aug 29, 2025 | 3.94 | 4.18 | 3.76 | 3.96 | 3.96 | 0.25% | 22,488 |
| Aug 28, 2025 | 4.15 | 4.15 | 3.94 | 3.95 | 3.95 | -7.93% | 43,776 |
| Aug 27, 2025 | 4.43 | 4.75 | 4.29 | 4.29 | 4.29 | -7.94% | 30,104 |
| Aug 26, 2025 | 4.32 | 4.81 | 4.00 | 4.66 | 4.66 | 2.42% | 126,753 |
| Aug 25, 2025 | 4.72 | 5.00 | 4.54 | 4.55 | 4.55 | -3.40% | 90,448 |
| Aug 22, 2025 | 3.87 | 4.71 | 3.87 | 4.71 | 4.71 | 18.94% | 94,111 |
| Aug 21, 2025 | 3.86 | 4.03 | 3.59 | 3.96 | 3.96 | -0.75% | 46,014 |
| Aug 20, 2025 | 3.33 | 4.20 | 3.33 | 3.99 | 3.99 | 20.18% | 157,821 |
| Aug 19, 2025 | 3.58 | 3.75 | 3.00 | 3.32 | 3.32 | -11.70% | 80,333 |
| Aug 18, 2025 | 4.55 | 4.97 | 3.56 | 3.76 | 3.76 | -25.54% | 352,480 |
| Aug 15, 2025 | 3.75 | 5.25 | 3.55 | 5.05 | 5.05 | 36.12% | 677,511 |
| Aug 14, 2025 | 3.73 | 4.00 | 3.31 | 3.71 | 3.71 | 9.12% | 57,695 |
| Aug 13, 2025 | 2.68 | 3.40 | 2.67 | 3.40 | 3.40 | 26.87% | 68,416 |
| Aug 12, 2025 | 2.08 | 2.78 | 2.08 | 2.68 | 2.68 | 26.42% | 47,332 |
| Aug 11, 2025 | 1.90 | 2.23 | 1.75 | 2.12 | 2.12 | 10.99% | 63,235 |
| Aug 8, 2025 | 1.50 | 1.97 | 1.50 | 1.91 | 1.91 | 26.49% | 89,819 |
| Aug 7, 2025 | 1.55 | 1.59 | 1.50 | 1.51 | 1.51 | 2.72% | 17,035 |
| Aug 6, 2025 | 1.54 | 1.56 | 1.47 | 1.47 | 1.47 | -6.37% | 11,368 |
| Aug 5, 2025 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | -0.63% | 8,719 |
| Aug 4, 2025 | 1.59 | 1.62 | 1.54 | 1.58 | 1.58 | 1.28% | 12,106 |
| Aug 1, 2025 | 1.52 | 1.64 | 1.45 | 1.56 | 1.56 | 1.30% | 28,173 |
| Jul 31, 2025 | 1.66 | 1.70 | 1.52 | 1.54 | 1.54 | -7.23% | 33,857 |
| Jul 30, 2025 | 1.71 | 1.80 | 1.62 | 1.66 | 1.66 | 1.22% | 26,024 |
| Jul 29, 2025 | 1.72 | 1.72 | 1.60 | 1.64 | 1.64 | -4.65% | 20,785 |
| Jul 28, 2025 | 1.73 | 1.79 | 1.65 | 1.72 | 1.72 | -1.71% | 24,530 |
| Jul 25, 2025 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | -1.13% | 8,099 |