Atlantic International Corp. (ATLN)
NASDAQ: ATLN · Real-Time Price · USD
1.830
-0.450 (-19.74%)
At close: Dec 5, 2025, 4:00 PM EST
1.860
+0.030 (1.64%)
After-hours: Dec 5, 2025, 5:06 PM EST
Atlantic International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 2.57 | 2.60 | 2.51 | 2.51 | 2.51 | 2.03% | 8,081 |
| Nov 7, 2025 | 2.46 | 2.61 | 2.45 | 2.46 | 2.46 | 0.41% | 9,372 |
| Nov 6, 2025 | 2.64 | 2.64 | 2.45 | 2.45 | 2.45 | -10.58% | 15,257 |
| Nov 5, 2025 | 2.55 | 2.74 | 2.50 | 2.74 | 2.74 | 4.98% | 11,351 |
| Nov 4, 2025 | 2.52 | 2.67 | 2.52 | 2.61 | 2.61 | -0.76% | 5,709 |
| Nov 3, 2025 | 2.69 | 2.77 | 2.55 | 2.63 | 2.63 | -5.05% | 15,150 |
| Oct 31, 2025 | 2.50 | 2.87 | 2.50 | 2.77 | 2.77 | 8.63% | 19,016 |
| Oct 30, 2025 | 2.68 | 2.75 | 2.52 | 2.55 | 2.55 | -4.14% | 18,931 |
| Oct 29, 2025 | 2.72 | 2.83 | 2.66 | 2.66 | 2.66 | -1.48% | 18,895 |
| Oct 28, 2025 | 2.83 | 2.91 | 2.65 | 2.70 | 2.70 | -2.17% | 19,629 |
| Oct 27, 2025 | 2.80 | 3.05 | 2.76 | 2.76 | 2.76 | -2.82% | 9,820 |
| Oct 24, 2025 | 3.02 | 3.02 | 2.76 | 2.84 | 2.84 | -0.70% | 13,029 |
| Oct 23, 2025 | 2.96 | 3.10 | 2.82 | 2.86 | 2.86 | -4.03% | 13,140 |
| Oct 22, 2025 | 3.08 | 3.11 | 2.88 | 2.98 | 2.98 | 3.11% | 36,103 |
| Oct 21, 2025 | 2.99 | 3.09 | 2.87 | 2.89 | 2.89 | -3.34% | 12,309 |
| Oct 20, 2025 | 3.05 | 3.10 | 2.92 | 2.99 | 2.99 | -2.61% | 14,192 |
| Oct 17, 2025 | 2.95 | 3.14 | 2.85 | 3.07 | 3.07 | 1.99% | 25,422 |
| Oct 16, 2025 | 3.14 | 3.14 | 2.98 | 3.01 | 3.01 | -4.14% | 9,197 |
| Oct 15, 2025 | 3.00 | 3.15 | 2.89 | 3.14 | 3.14 | -0.63% | 14,751 |
| Oct 14, 2025 | 2.92 | 3.35 | 2.92 | 3.16 | 3.16 | 7.12% | 31,237 |
| Oct 13, 2025 | 2.91 | 3.00 | 2.86 | 2.95 | 2.95 | 2.79% | 16,722 |
| Oct 10, 2025 | 3.02 | 3.02 | 2.85 | 2.87 | 2.87 | -3.37% | 20,106 |
| Oct 9, 2025 | 3.02 | 3.12 | 2.94 | 2.97 | 2.97 | 0.34% | 22,996 |
| Oct 8, 2025 | 3.01 | 3.14 | 2.94 | 2.96 | 2.96 | -1.33% | 33,804 |
| Oct 7, 2025 | 3.13 | 3.13 | 2.95 | 3.00 | 3.00 | -0.99% | 30,479 |
| Oct 6, 2025 | 3.17 | 3.17 | 2.93 | 3.03 | 3.03 | -2.26% | 29,762 |
| Oct 3, 2025 | 3.27 | 3.27 | 3.06 | 3.10 | 3.10 | -5.20% | 41,971 |
| 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 |