Atlantic International Corp. (ATLN)
NASDAQ: ATLN · Real-Time Price · USD
1.420
+0.070 (5.19%)
At close: May 22, 2026, 4:00 PM EDT
1.440
+0.020 (1.41%)
After-hours: May 22, 2026, 7:52 PM EDT
Atlantic International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.38 | 1.45 | 1.35 | 1.42 | 1.42 | 5.19% | 199,177 |
| May 21, 2026 | 1.38 | 1.38 | 1.30 | 1.35 | 1.35 | -3.57% | 99,485 |
| May 20, 2026 | 1.27 | 1.40 | 1.27 | 1.40 | 1.40 | 8.53% | 200,914 |
| May 19, 2026 | 1.40 | 1.41 | 1.28 | 1.29 | 1.29 | -9.79% | 83,773 |
| May 18, 2026 | 1.37 | 1.48 | 1.23 | 1.43 | 1.43 | 0.70% | 271,692 |
| May 15, 2026 | 1.51 | 1.55 | 1.40 | 1.42 | 1.42 | -7.79% | 139,232 |
| May 14, 2026 | 1.48 | 1.59 | 1.48 | 1.54 | 1.54 | 1.32% | 95,761 |
| May 13, 2026 | 1.58 | 1.59 | 1.43 | 1.52 | 1.52 | -5.00% | 233,838 |
| May 12, 2026 | 1.59 | 1.73 | 1.54 | 1.60 | 1.60 | 2.56% | 338,452 |
| May 11, 2026 | 1.52 | 1.70 | 1.52 | 1.56 | 1.56 | 4.00% | 303,708 |
| May 8, 2026 | 1.46 | 1.54 | 1.34 | 1.50 | 1.50 | 0.67% | 236,025 |
| May 7, 2026 | 1.44 | 1.52 | 1.39 | 1.49 | 1.49 | -0.67% | 363,767 |
| May 6, 2026 | 1.21 | 1.56 | 1.18 | 1.50 | 1.50 | 18.11% | 7,003,728 |
| May 5, 2026 | 1.35 | 1.35 | 1.21 | 1.27 | 1.27 | -4.51% | 256,071 |
| May 4, 2026 | 1.43 | 1.43 | 1.25 | 1.33 | 1.33 | -5.00% | 315,834 |
| May 1, 2026 | 1.46 | 1.66 | 1.38 | 1.40 | 1.40 | -6.04% | 482,872 |
| Apr 30, 2026 | 1.74 | 1.76 | 1.42 | 1.49 | 1.49 | -15.34% | 573,949 |
| Apr 29, 2026 | 2.13 | 2.35 | 1.66 | 1.76 | 1.76 | -15.38% | 2,063,480 |
| Apr 28, 2026 | 1.77 | 2.35 | 1.70 | 2.08 | 2.08 | 30.00% | 6,137,239 |
| Apr 27, 2026 | 1.69 | 1.80 | 1.55 | 1.60 | 1.60 | -5.88% | 88,643 |
| Apr 24, 2026 | 1.78 | 1.82 | 1.67 | 1.70 | 1.70 | -3.13% | 91,587 |
| Apr 23, 2026 | 2.01 | 2.07 | 1.72 | 1.76 | 1.76 | -11.81% | 93,634 |
| Apr 22, 2026 | 2.02 | 2.32 | 1.98 | 1.99 | 1.99 | -2.93% | 108,946 |
| Apr 21, 2026 | 1.96 | 2.16 | 1.96 | 2.05 | 2.05 | 0.49% | 56,285 |
| Apr 20, 2026 | 2.04 | 2.16 | 1.94 | 2.04 | 2.04 | -0.49% | 53,295 |
| Apr 17, 2026 | 2.09 | 2.19 | 2.00 | 2.05 | 2.05 | 4.06% | 87,576 |
| Apr 16, 2026 | 2.12 | 2.12 | 1.95 | 1.97 | 1.97 | -6.64% | 58,822 |
| Apr 15, 2026 | 2.21 | 2.25 | 1.86 | 2.11 | 2.11 | -6.64% | 179,870 |
| Apr 14, 2026 | 2.90 | 2.95 | 2.15 | 2.26 | 2.26 | -23.91% | 182,222 |
| Apr 13, 2026 | 2.77 | 2.97 | 2.74 | 2.97 | 2.97 | 6.83% | 36,203 |
| Apr 10, 2026 | 3.07 | 3.07 | 2.77 | 2.78 | 2.78 | -10.61% | 21,956 |
| Apr 9, 2026 | 3.11 | 3.24 | 3.08 | 3.11 | 3.11 | -1.27% | 14,701 |
| Apr 8, 2026 | 3.11 | 3.37 | 3.11 | 3.15 | 3.15 | 4.65% | 23,018 |
| Apr 7, 2026 | 3.27 | 3.28 | 2.97 | 3.01 | 3.01 | -9.88% | 25,213 |
| Apr 6, 2026 | 3.27 | 3.51 | 3.14 | 3.34 | 3.34 | -4.84% | 36,725 |
| Apr 2, 2026 | 3.53 | 3.70 | 3.37 | 3.51 | 3.51 | - | 26,794 |
| Apr 1, 2026 | 3.01 | 3.70 | 2.98 | 3.51 | 3.51 | 15.84% | 60,738 |
| Mar 31, 2026 | 3.10 | 3.16 | 2.85 | 3.03 | 3.03 | -0.66% | 85,672 |
| Mar 30, 2026 | 3.15 | 3.28 | 2.90 | 3.05 | 3.05 | -4.69% | 31,093 |
| Mar 27, 2026 | 3.14 | 3.29 | 3.14 | 3.20 | 3.20 | -4.48% | 31,189 |
| Mar 26, 2026 | 3.26 | 3.39 | 3.10 | 3.35 | 3.35 | 5.02% | 56,625 |
| Mar 25, 2026 | 3.45 | 3.45 | 3.13 | 3.19 | 3.19 | -7.54% | 36,253 |
| Mar 24, 2026 | 3.68 | 3.71 | 3.18 | 3.45 | 3.45 | -7.26% | 93,743 |
| Mar 23, 2026 | 4.32 | 4.32 | 3.44 | 3.72 | 3.72 | -16.40% | 190,774 |
| Mar 20, 2026 | 4.35 | 4.54 | 4.22 | 4.45 | 4.45 | 1.60% | 906,982 |
| Mar 19, 2026 | 4.46 | 4.50 | 4.21 | 4.38 | 4.38 | -2.67% | 100,723 |
| Mar 18, 2026 | 4.07 | 4.50 | 4.07 | 4.50 | 4.50 | 5.14% | 133,694 |
| Mar 17, 2026 | 4.14 | 4.55 | 4.14 | 4.28 | 4.28 | 0.94% | 158,080 |
| Mar 16, 2026 | 4.10 | 4.56 | 4.04 | 4.24 | 4.24 | 1.44% | 176,510 |
| Mar 13, 2026 | 3.86 | 4.26 | 3.78 | 4.18 | 4.18 | 5.03% | 168,575 |