Atlantic International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	3.21	3.57	2.90	3.02	-	-19.47%	2,796,689
Jan 22, 2026	3.61	3.89	3.49	3.75	3.75	4.75%	70,369
Jan 21, 2026	2.79	3.70	2.75	3.58	3.58	31.62%	213,653
Jan 20, 2026	2.61	2.75	2.36	2.72	2.72	4.21%	86,395
Jan 16, 2026	2.31	2.86	2.19	2.61	2.61	12.99%	122,443
Jan 15, 2026	1.89	2.44	1.86	2.31	2.31	19.07%	112,436
Jan 14, 2026	1.99	2.00	1.86	1.94	1.94	1.57%	30,081
Jan 13, 2026	1.81	1.94	1.80	1.91	1.91	1.60%	15,100
Jan 12, 2026	1.88	1.90	1.79	1.88	1.88	-2.59%	20,686
Jan 9, 2026	1.83	2.07	1.79	1.93	1.93	4.32%	31,417
Jan 8, 2026	1.82	2.09	1.79	1.85	1.85	1.65%	67,200
Jan 7, 2026	1.84	1.93	1.72	1.82	1.82	-4.21%	26,751
Jan 6, 2026	1.94	1.97	1.71	1.90	1.90	-	115,127
Jan 5, 2026	2.21	2.27	1.86	1.90	1.90	-6.86%	506,651
Jan 2, 2026	1.36	2.36	1.33	2.04	2.04	53.38%	5,209,838
Dec 31, 2025	1.35	1.35	1.28	1.33	1.33	-	17,028
Dec 30, 2025	1.36	1.42	1.27	1.33	1.33	3.10%	26,826
Dec 29, 2025	1.31	1.35	1.20	1.29	1.29	0.78%	123,119
Dec 26, 2025	1.28	1.44	1.24	1.28	1.28	-0.78%	44,112
Dec 24, 2025	1.19	1.30	1.19	1.29	1.29	11.21%	25,478
Dec 23, 2025	1.30	1.30	1.16	1.16	1.16	-5.69%	19,868
Dec 22, 2025	1.30	1.30	1.16	1.23	1.23	-5.38%	47,304
Dec 19, 2025	1.26	1.35	1.23	1.30	1.30	3.17%	211,778
Dec 18, 2025	1.42	1.42	1.26	1.26	1.26	-10.64%	56,930
Dec 17, 2025	1.48	1.54	1.34	1.41	1.41	-4.73%	32,497
Dec 16, 2025	1.50	1.59	1.48	1.48	1.48	-1.99%	28,685
Dec 15, 2025	1.55	1.55	1.50	1.51	1.51	-1.31%	19,510
Dec 12, 2025	1.76	1.76	1.52	1.53	1.53	-15.47%	28,321
Dec 11, 2025	1.66	1.86	1.65	1.81	1.81	5.23%	54,296
Dec 10, 2025	1.72	1.87	1.72	1.72	1.72	3.61%	36,861
Dec 9, 2025	1.77	1.84	1.65	1.66	1.66	-6.21%	20,122
Dec 8, 2025	1.89	2.17	1.77	1.77	1.77	-3.28%	16,402
Dec 5, 2025	2.24	2.24	1.82	1.83	1.83	-19.74%	31,506
Dec 4, 2025	1.93	2.28	1.74	2.28	2.28	20.00%	38,274
Dec 3, 2025	1.58	1.90	1.53	1.90	1.90	25.41%	31,706
Dec 2, 2025	1.86	1.86	1.50	1.52	1.52	-14.41%	27,817
Dec 1, 2025	2.05	2.07	1.72	1.77	1.77	-13.45%	24,574
Nov 28, 2025	2.20	2.27	2.03	2.05	2.05	-9.91%	10,734
Nov 26, 2025	2.32	2.41	2.24	2.27	2.27	-3.40%	23,697
Nov 25, 2025	2.20	2.38	2.20	2.35	2.35	4.91%	11,800
Nov 24, 2025	2.39	2.55	2.24	2.24	2.24	-8.57%	25,961
Nov 21, 2025	2.38	2.55	2.37	2.45	2.45	0.41%	20,802
Nov 20, 2025	2.45	2.53	2.44	2.44	2.44	-3.56%	7,458
Nov 19, 2025	2.65	2.70	2.49	2.53	2.53	-4.89%	36,450
Nov 18, 2025	2.55	2.66	2.45	2.66	2.66	6.40%	6,309
Nov 17, 2025	2.75	2.75	2.50	2.50	2.50	0.40%	8,337
Nov 14, 2025	2.50	2.97	2.49	2.49	2.49	-4.60%	13,090
Nov 13, 2025	2.84	2.91	2.61	2.61	2.61	-3.33%	11,702
Nov 12, 2025	2.63	2.72	2.53	2.70	2.70	7.14%	14,657
Nov 11, 2025	2.57	2.58	2.46	2.52	2.52	0.40%	4,988