Atlantic International Corp. (ATLN)
NASDAQ: ATLN · Real-Time Price · USD
3.565
+0.025 (0.71%)
At close: Sep 5, 2025, 4:00 PM
3.600
+0.035 (0.98%)
After-hours: Sep 5, 2025, 4:42 PM EDT
Atlantic International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.51 | 3.63 | 3.46 | 3.60 | 3.60 | 1.69% | 54,907 |
| 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 |
| Jul 24, 2025 | 1.83 | 1.89 | 1.77 | 1.77 | 1.77 | -5.85% | 13,488 |
| Jul 23, 2025 | 1.77 | 1.88 | 1.77 | 1.88 | 1.88 | 6.21% | 25,788 |
| Jul 22, 2025 | 2.03 | 2.03 | 1.76 | 1.77 | 1.77 | 2.31% | 19,411 |
| Jul 21, 2025 | 1.87 | 1.87 | 1.73 | 1.73 | 1.73 | -3.89% | 43,272 |
| Jul 18, 2025 | 1.95 | 2.05 | 1.79 | 1.80 | 1.80 | -6.74% | 29,088 |
| Jul 17, 2025 | 2.01 | 2.11 | 1.93 | 1.93 | 1.93 | -3.98% | 18,977 |
| Jul 16, 2025 | 2.13 | 2.21 | 1.98 | 2.01 | 2.01 | -5.19% | 22,827 |
| Jul 15, 2025 | 2.17 | 2.19 | 2.06 | 2.12 | 2.12 | -2.75% | 20,650 |
| Jul 14, 2025 | 2.30 | 2.30 | 2.11 | 2.18 | 2.18 | 0.46% | 27,661 |
| Jul 11, 2025 | 2.11 | 2.26 | 2.11 | 2.17 | 2.17 | -0.91% | 18,232 |
| Jul 10, 2025 | 2.15 | 2.29 | 2.11 | 2.19 | 2.19 | 2.34% | 40,344 |
| Jul 9, 2025 | 2.11 | 2.17 | 1.97 | 2.14 | 2.14 | 6.47% | 33,564 |
| Jul 8, 2025 | 1.99 | 2.12 | 1.99 | 2.01 | 2.01 | 4.69% | 15,117 |
| Jul 7, 2025 | 2.07 | 2.11 | 1.90 | 1.92 | 1.92 | -9.86% | 39,998 |
| Jul 3, 2025 | 2.16 | 2.17 | 1.93 | 2.13 | 2.13 | 3.40% | 23,963 |
| Jul 2, 2025 | 1.96 | 2.09 | 1.96 | 2.06 | 2.06 | 2.49% | 29,489 |
| Jul 1, 2025 | 2.00 | 2.18 | 1.88 | 2.01 | 2.01 | -0.99% | 32,759 |
| Jun 30, 2025 | 1.84 | 2.29 | 1.82 | 2.03 | 2.03 | 14.04% | 60,262 |
| Jun 27, 2025 | 2.04 | 2.35 | 1.68 | 1.78 | 1.78 | -14.83% | 845,589 |
| Jun 26, 2025 | 2.38 | 2.50 | 2.03 | 2.09 | 2.09 | -5.86% | 37,658 |