Atlantic International Corp. (ATLN)
NASDAQ: ATLN · Real-Time Price · USD
1.310
-0.020 (-1.50%)
May 5, 2026, 9:41 AM EDT - Market open
Atlantic International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 1.43 | 1.43 | 1.25 | 1.33 | 1.33 | -5.00% | 313,858 |
| May 1, 2026 | 1.46 | 1.66 | 1.38 | 1.40 | 1.40 | -6.04% | 471,104 |
| Apr 30, 2026 | 1.74 | 1.76 | 1.42 | 1.49 | 1.49 | -15.34% | 561,790 |
| Apr 29, 2026 | 2.13 | 2.35 | 1.66 | 1.76 | 1.76 | -15.38% | 2,047,973 |
| 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 |
| Mar 12, 2026 | 3.63 | 4.10 | 3.63 | 3.98 | 3.98 | 8.45% | 145,734 |
| Mar 11, 2026 | 3.38 | 3.74 | 3.31 | 3.67 | 3.67 | 6.07% | 78,233 |
| Mar 10, 2026 | 3.26 | 3.58 | 3.25 | 3.46 | 3.46 | 2.67% | 112,208 |
| Mar 9, 2026 | 2.88 | 3.47 | 2.85 | 3.37 | 3.37 | 16.61% | 152,329 |
| Mar 6, 2026 | 2.85 | 2.99 | 2.79 | 2.89 | 2.89 | -1.03% | 30,789 |
| Mar 5, 2026 | 3.00 | 3.09 | 2.90 | 2.92 | 2.92 | -2.67% | 43,241 |
| Mar 4, 2026 | 3.17 | 3.25 | 3.00 | 3.00 | 3.00 | -5.36% | 36,245 |
| Mar 3, 2026 | 2.87 | 3.30 | 2.79 | 3.17 | 3.17 | 6.02% | 97,837 |
| Mar 2, 2026 | 3.09 | 3.14 | 2.76 | 2.99 | 2.99 | -5.08% | 117,751 |
| Feb 27, 2026 | 2.87 | 3.21 | 2.79 | 3.15 | 3.15 | 6.06% | 127,152 |
| Feb 26, 2026 | 2.93 | 3.04 | 2.77 | 2.97 | 2.97 | 1.37% | 54,880 |
| Feb 25, 2026 | 3.25 | 3.25 | 2.79 | 2.93 | 2.93 | -9.01% | 107,797 |
| Feb 24, 2026 | 3.27 | 3.45 | 3.12 | 3.22 | 3.22 | 4.89% | 87,622 |
| Feb 23, 2026 | 3.04 | 3.93 | 2.77 | 3.07 | 3.07 | 11.23% | 974,112 |