Atlantic International Corp. - Common Stock (ATLN)
4.2400
+0.0600 (1.44%)
NASDAQ · Last Trade: Mar 16th, 6:15 PM EDT
Historical Prices For Atlantic International Corp. - Common Stock (ATLN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/13/2026 | 3.86 | 4.26 | 3.78 | 4.18 | 168,577 | 4.18 |
| 3/12/2026 | 3.63 | 4.10 | 3.63 | 3.98 | 145,735 | 3.98 |
| 3/11/2026 | 3.38 | 3.74 | 3.31 | 3.67 | 78,234 | 3.67 |
| 3/10/2026 | 3.26 | 3.58 | 3.25 | 3.46 | 112,209 | 3.46 |
| 3/09/2026 | 2.88 | 3.47 | 2.85 | 3.37 | 152,329 | 3.37 |
| 3/06/2026 | 2.85 | 2.99 | 2.79 | 2.89 | 30,789 | 2.89 |
| 3/05/2026 | 3.00 | 3.09 | 2.90 | 2.92 | 43,241 | 2.92 |
| 3/04/2026 | 3.17 | 3.25 | 3.00 | 3.00 | 36,242 | 3.00 |
| 3/03/2026 | 2.87 | 3.29 | 2.79 | 3.17 | 97,837 | 3.17 |
| 3/02/2026 | 3.09 | 3.14 | 2.76 | 2.99 | 117,752 | 2.99 |
| 2/27/2026 | 2.87 | 3.21 | 2.79 | 3.15 | 127,153 | 3.15 |
| 2/26/2026 | 2.93 | 3.04 | 2.77 | 2.97 | 54,714 | 2.97 |
| 2/25/2026 | 3.25 | 3.25 | 2.79 | 2.93 | 107,795 | 2.93 |
| 2/24/2026 | 3.27 | 3.45 | 3.12 | 3.22 | 87,548 | 3.22 |
| 2/23/2026 | 3.04 | 3.93 | 2.77 | 3.07 | 973,449 | 3.07 |
| 2/20/2026 | 2.66 | 2.85 | 2.58 | 2.76 | 29,979 | 2.76 |
| 2/19/2026 | 2.68 | 2.81 | 2.65 | 2.75 | 19,315 | 2.75 |
| 2/18/2026 | 2.88 | 2.93 | 2.73 | 2.76 | 25,569 | 2.76 |
| 2/17/2026 | 2.86 | 3.02 | 2.86 | 2.96 | 11,091 | 2.96 |
| 2/13/2026 | 2.92 | 3.23 | 2.91 | 2.96 | 32,402 | 2.96 |
| 2/12/2026 | 3.02 | 3.19 | 2.85 | 2.97 | 25,344 | 2.97 |
| 2/11/2026 | 2.91 | 3.10 | 2.70 | 3.04 | 52,793 | 3.04 |
| 2/10/2026 | 3.10 | 3.11 | 2.88 | 2.89 | 50,158 | 2.89 |
| 2/09/2026 | 3.36 | 3.49 | 3.02 | 3.21 | 64,794 | 3.21 |
| 2/06/2026 | 3.52 | 3.64 | 3.31 | 3.45 | 47,443 | 3.45 |
| 2/05/2026 | 3.80 | 3.80 | 3.49 | 3.55 | 43,924 | 3.55 |
| 2/04/2026 | 3.62 | 3.83 | 3.52 | 3.80 | 38,806 | 3.80 |
| 2/03/2026 | 4.17 | 4.20 | 3.50 | 3.62 | 51,012 | 3.62 |
| 2/02/2026 | 3.37 | 4.25 | 3.33 | 4.09 | 166,630 | 4.09 |
| 1/30/2026 | 3.31 | 3.50 | 3.27 | 3.46 | 42,590 | 3.46 |
| 1/29/2026 | 3.41 | 3.57 | 3.11 | 3.39 | 94,432 | 3.39 |
| 1/28/2026 | 3.69 | 3.92 | 3.35 | 3.48 | 75,620 | 3.48 |
| 1/27/2026 | 3.91 | 3.92 | 3.58 | 3.66 | 76,491 | 3.66 |
| 1/26/2026 | 3.84 | 3.99 | 3.54 | 3.93 | 117,537 | 3.93 |
| 1/23/2026 | 3.21 | 4.00 | 2.79 | 3.86 | 3,227,425 | 3.86 |
| 1/22/2026 | 3.61 | 3.89 | 3.49 | 3.75 | 70,388 | 3.75 |
| 1/21/2026 | 2.79 | 3.70 | 2.75 | 3.58 | 213,859 | 3.58 |
| 1/20/2026 | 2.61 | 2.75 | 2.36 | 2.72 | 86,395 | 2.72 |
| 1/16/2026 | 2.31 | 2.86 | 2.19 | 2.61 | 122,627 | 2.61 |
| 1/15/2026 | 1.89 | 2.44 | 1.86 | 2.31 | 112,447 | 2.31 |
| 1/14/2026 | 1.99 | 2.00 | 1.86 | 1.94 | 30,081 | 1.94 |
| 1/13/2026 | 1.81 | 1.94 | 1.80 | 1.91 | 15,108 | 1.91 |
| 1/12/2026 | 1.88 | 1.90 | 1.79 | 1.88 | 20,986 | 1.88 |
| 1/09/2026 | 1.83 | 2.07 | 1.79 | 1.93 | 31,483 | 1.93 |
| 1/08/2026 | 1.82 | 2.09 | 1.79 | 1.85 | 67,203 | 1.85 |
| 1/07/2026 | 1.84 | 1.93 | 1.72 | 1.82 | 26,751 | 1.82 |
| 1/06/2026 | 1.94 | 1.97 | 1.71 | 1.90 | 115,462 | 1.90 |
| 1/05/2026 | 2.21 | 2.27 | 1.86 | 1.90 | 507,039 | 1.90 |
| 1/02/2026 | 1.36 | 2.36 | 1.33 | 2.04 | 5,416,844 | 2.04 |
| 12/31/2025 | 1.35 | 1.35 | 1.28 | 1.33 | 17,036 | 1.33 |
| 12/30/2025 | 1.36 | 1.42 | 1.27 | 1.33 | 26,826 | 1.33 |
| 12/29/2025 | 1.31 | 1.35 | 1.20 | 1.29 | 123,122 | 1.29 |
| 12/26/2025 | 1.28 | 1.44 | 1.24 | 1.28 | 44,112 | 1.28 |
| 12/24/2025 | 1.19 | 1.30 | 1.19 | 1.29 | 25,478 | 1.29 |
| 12/23/2025 | 1.30 | 1.30 | 1.16 | 1.16 | 19,868 | 1.16 |
| 12/22/2025 | 1.30 | 1.30 | 1.16 | 1.23 | 47,184 | 1.23 |
| 12/19/2025 | 1.26 | 1.35 | 1.23 | 1.30 | 212,308 | 1.30 |
| 12/18/2025 | 1.42 | 1.42 | 1.25 | 1.26 | 56,930 | 1.26 |
| 12/17/2025 | 1.48 | 1.54 | 1.34 | 1.41 | 32,497 | 1.41 |