Atlantic International Corp. (ATLN)
NASDAQ: ATLN · Real-Time Price · USD
2.600
+0.260 (11.11%)
May 27, 2025, 4:00 PM - Market closed
Atlantic International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 2.43 | 2.85 | 2.01 | 2.60 | - | 11.11% | 13,299 |
| 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 |
| 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 |