Atlantic International Corp. - Common Stock (ATLN)
1.3300
-0.1300 (-8.90%)
NASDAQ· Last Trade: Jun 3rd, 6:13 PM EDT
Historical Prices For Atlantic International Corp. - Common Stock (ATLN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2026 | 1.42 | 1.46 | 1.40 | 1.46 | 120,227 | 1.46 |
| 6/01/2026 | 1.45 | 1.50 | 1.36 | 1.46 | 191,946 | 1.46 |
| 5/29/2026 | 1.39 | 1.58 | 1.33 | 1.50 | 258,921 | 1.50 |
| 5/28/2026 | 1.39 | 1.43 | 1.31 | 1.39 | 234,938 | 1.39 |
| 5/27/2026 | 1.40 | 1.48 | 1.31 | 1.39 | 363,045 | 1.39 |
| 5/26/2026 | 1.42 | 1.45 | 1.35 | 1.37 | 150,428 | 1.37 |
| 5/22/2026 | 1.38 | 1.45 | 1.35 | 1.42 | 199,229 | 1.42 |
| 5/21/2026 | 1.38 | 1.38 | 1.30 | 1.35 | 101,226 | 1.35 |
| 5/20/2026 | 1.27 | 1.40 | 1.27 | 1.40 | 200,918 | 1.40 |
| 5/19/2026 | 1.40 | 1.41 | 1.28 | 1.29 | 88,480 | 1.29 |
| 5/18/2026 | 1.37 | 1.48 | 1.23 | 1.43 | 271,710 | 1.43 |
| 5/15/2026 | 1.51 | 1.55 | 1.40 | 1.42 | 139,233 | 1.42 |
| 5/14/2026 | 1.48 | 1.58 | 1.48 | 1.54 | 87,848 | 1.54 |
| 5/13/2026 | 1.58 | 1.59 | 1.43 | 1.52 | 233,838 | 1.52 |
| 5/12/2026 | 1.59 | 1.73 | 1.54 | 1.60 | 338,454 | 1.60 |
| 5/11/2026 | 1.52 | 1.70 | 1.52 | 1.56 | 303,709 | 1.56 |
| 5/08/2026 | 1.46 | 1.54 | 1.34 | 1.50 | 236,027 | 1.50 |
| 5/07/2026 | 1.44 | 1.52 | 1.39 | 1.49 | 363,185 | 1.49 |
| 5/06/2026 | 1.21 | 1.56 | 1.18 | 1.50 | 7,000,209 | 1.50 |
| 5/05/2026 | 1.35 | 1.35 | 1.21 | 1.27 | 256,072 | 1.27 |
| 5/04/2026 | 1.43 | 1.43 | 1.25 | 1.33 | 315,315 | 1.33 |
| 5/01/2026 | 1.46 | 1.66 | 1.38 | 1.40 | 482,873 | 1.40 |
| 4/30/2026 | 1.74 | 1.76 | 1.42 | 1.49 | 573,229 | 1.49 |
| 4/29/2026 | 2.13 | 2.35 | 1.66 | 1.76 | 2,051,030 | 1.76 |
| 4/28/2026 | 1.77 | 2.35 | 1.70 | 2.08 | 6,052,731 | 2.08 |
| 4/27/2026 | 1.69 | 1.80 | 1.55 | 1.60 | 88,643 | 1.60 |
| 4/24/2026 | 1.78 | 1.82 | 1.67 | 1.70 | 91,587 | 1.70 |
| 4/23/2026 | 2.01 | 2.07 | 1.72 | 1.75 | 93,425 | 1.75 |
| 4/22/2026 | 2.02 | 2.32 | 1.98 | 1.99 | 108,946 | 1.99 |
| 4/21/2026 | 1.96 | 2.16 | 1.96 | 2.05 | 56,286 | 2.05 |
| 4/20/2026 | 2.04 | 2.16 | 1.94 | 2.04 | 53,297 | 2.04 |
| 4/17/2026 | 2.09 | 2.19 | 2.00 | 2.05 | 87,577 | 2.05 |
| 4/16/2026 | 2.12 | 2.12 | 1.95 | 1.97 | 58,821 | 1.97 |
| 4/15/2026 | 2.21 | 2.25 | 1.86 | 2.11 | 179,870 | 2.11 |
| 4/14/2026 | 2.90 | 2.95 | 2.15 | 2.26 | 182,020 | 2.26 |
| 4/13/2026 | 2.77 | 2.97 | 2.74 | 2.97 | 36,176 | 2.97 |
| 4/10/2026 | 3.07 | 3.07 | 2.77 | 2.78 | 21,956 | 2.78 |
| 4/09/2026 | 3.11 | 3.24 | 3.08 | 3.11 | 14,702 | 3.11 |
| 4/08/2026 | 3.11 | 3.37 | 3.15 | 3.15 | 23,018 | 3.15 |
| 4/07/2026 | 3.27 | 3.28 | 2.97 | 3.01 | 25,181 | 3.01 |
| 4/06/2026 | 3.27 | 3.51 | 3.14 | 3.34 | 36,723 | 3.34 |
| 4/02/2026 | 3.53 | 3.70 | 3.37 | 3.51 | 26,795 | 3.51 |
| 4/01/2026 | 3.01 | 3.70 | 2.98 | 3.51 | 60,713 | 3.51 |
| 3/31/2026 | 3.10 | 3.16 | 2.85 | 3.03 | 85,673 | 3.03 |
| 3/30/2026 | 3.15 | 3.28 | 2.90 | 3.05 | 31,069 | 3.05 |
| 3/27/2026 | 3.14 | 3.29 | 3.14 | 3.20 | 31,190 | 3.20 |
| 3/26/2026 | 3.25 | 3.38 | 3.10 | 3.35 | 56,626 | 3.35 |
| 3/25/2026 | 3.45 | 3.45 | 3.13 | 3.19 | 36,234 | 3.19 |
| 3/24/2026 | 3.68 | 3.71 | 3.18 | 3.45 | 93,743 | 3.45 |
| 3/23/2026 | 4.32 | 4.32 | 3.44 | 3.72 | 190,775 | 3.72 |
| 3/20/2026 | 4.35 | 4.54 | 4.22 | 4.45 | 906,984 | 4.45 |
| 3/19/2026 | 4.46 | 4.50 | 4.21 | 4.38 | 100,723 | 4.38 |
| 3/18/2026 | 4.07 | 4.50 | 4.07 | 4.50 | 133,686 | 4.50 |
| 3/17/2026 | 4.14 | 4.55 | 4.14 | 4.28 | 158,081 | 4.28 |
| 3/16/2026 | 4.10 | 4.56 | 4.04 | 4.24 | 176,471 | 4.24 |
| 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 |