Atlantic International Corp. - Common Stock (ATLN)
2.3700
-0.0500 (-2.07%)
NASDAQ · Last Trade: Jun 6th, 1:02 AM EDT
Historical Prices For Atlantic International Corp. - Common Stock (ATLN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2025 | 2.40 | 2.42 | 2.36 | 2.37 | 6,237 | 2.37 |
| 6/04/2025 | 2.39 | 2.79 | 2.22 | 2.42 | 20,882 | 2.42 |
| 6/03/2025 | 2.12 | 2.69 | 2.12 | 2.52 | 11,678 | 2.52 |
| 6/02/2025 | 2.67 | 2.77 | 2.51 | 2.51 | 14,868 | 2.51 |
| 5/30/2025 | 2.74 | 2.83 | 2.56 | 2.69 | 24,759 | 2.69 |
| 5/29/2025 | 2.67 | 3.01 | 2.57 | 2.77 | 44,698 | 2.77 |
| 5/28/2025 | 2.50 | 2.80 | 2.11 | 2.67 | 44,570 | 2.67 |
| 5/27/2025 | 2.43 | 2.85 | 2.01 | 2.34 | 18,091 | 2.34 |
| 5/23/2025 | 2.04 | 2.34 | 2.01 | 2.34 | 39,177 | 2.34 |
| 5/22/2025 | 2.21 | 2.29 | 1.90 | 2.10 | 34,319 | 2.10 |
| 5/21/2025 | 2.52 | 2.52 | 2.22 | 2.30 | 21,225 | 2.30 |
| 5/20/2025 | 2.61 | 2.83 | 2.35 | 2.54 | 26,049 | 2.54 |
| 5/19/2025 | 2.52 | 2.85 | 2.52 | 2.65 | 28,027 | 2.65 |
| 5/16/2025 | 2.58 | 2.75 | 2.57 | 2.60 | 25,759 | 2.60 |
| 5/15/2025 | 2.57 | 2.86 | 2.57 | 2.65 | 31,388 | 2.65 |
| 5/14/2025 | 2.73 | 2.88 | 2.62 | 2.64 | 29,993 | 2.64 |
| 5/13/2025 | 2.98 | 3.35 | 2.69 | 2.74 | 53,252 | 2.74 |
| 5/12/2025 | 2.99 | 3.00 | 2.75 | 2.98 | 19,553 | 2.98 |
| 5/09/2025 | 2.94 | 3.22 | 2.92 | 2.99 | 20,690 | 2.99 |
| 5/08/2025 | 2.93 | 3.09 | 2.89 | 3.00 | 28,328 | 3.00 |
| 5/07/2025 | 3.08 | 3.15 | 2.96 | 3.10 | 53,792 | 3.10 |
| 5/06/2025 | 3.03 | 3.43 | 2.87 | 3.09 | 47,733 | 3.09 |
| 5/05/2025 | 3.40 | 3.40 | 2.97 | 3.12 | 48,956 | 3.12 |
| 5/02/2025 | 2.85 | 3.48 | 2.85 | 3.41 | 32,350 | 3.41 |
| 5/01/2025 | 2.84 | 3.25 | 2.80 | 2.93 | 27,916 | 2.93 |
| 4/30/2025 | 3.40 | 3.50 | 2.67 | 2.82 | 48,764 | 2.82 |
| 4/29/2025 | 3.51 | 3.80 | 3.26 | 3.50 | 20,563 | 3.50 |
| 4/28/2025 | 4.01 | 4.11 | 3.50 | 3.52 | 42,757 | 3.52 |
| 4/25/2025 | 4.53 | 4.53 | 3.85 | 4.07 | 60,852 | 4.07 |
| 4/24/2025 | 4.40 | 4.53 | 4.05 | 4.53 | 34,910 | 4.53 |
| 4/23/2025 | 4.05 | 4.40 | 3.87 | 4.40 | 37,122 | 4.40 |
| 4/22/2025 | 3.83 | 4.05 | 3.66 | 4.05 | 36,714 | 4.05 |
| 4/21/2025 | 3.92 | 4.17 | 3.65 | 3.83 | 49,940 | 3.83 |
| 4/17/2025 | 3.91 | 4.00 | 3.60 | 3.92 | 29,711 | 3.92 |
| 4/16/2025 | 3.78 | 3.85 | 3.65 | 3.80 | 18,679 | 3.80 |
| 4/15/2025 | 3.77 | 3.84 | 3.55 | 3.66 | 19,507 | 3.66 |
| 4/14/2025 | 4.07 | 4.07 | 3.59 | 3.67 | 24,764 | 3.67 |
| 4/11/2025 | 3.95 | 3.96 | 3.61 | 3.96 | 29,550 | 3.96 |
| 4/10/2025 | 3.95 | 4.21 | 3.50 | 3.88 | 25,606 | 3.88 |
| 4/09/2025 | 3.54 | 3.98 | 3.54 | 3.85 | 22,541 | 3.85 |
| 4/08/2025 | 3.79 | 3.95 | 3.53 | 3.64 | 37,837 | 3.64 |
| 4/07/2025 | 3.73 | 3.88 | 3.59 | 3.84 | 20,483 | 3.84 |
| 4/04/2025 | 4.12 | 4.12 | 3.71 | 3.79 | 20,448 | 3.79 |
| 4/03/2025 | 4.27 | 4.29 | 3.83 | 3.99 | 48,669 | 3.99 |
| 4/02/2025 | 3.82 | 4.20 | 3.79 | 4.19 | 27,301 | 4.19 |
| 4/01/2025 | 4.03 | 4.09 | 3.86 | 4.04 | 12,721 | 4.04 |
| 3/31/2025 | 4.00 | 4.46 | 4.00 | 4.03 | 7,750 | 4.03 |
| 3/28/2025 | 4.16 | 4.48 | 3.90 | 3.94 | 26,412 | 3.94 |
| 3/27/2025 | 4.72 | 4.86 | 4.01 | 4.01 | 35,196 | 4.01 |
| 3/26/2025 | 4.50 | 4.80 | 4.30 | 4.64 | 45,738 | 4.64 |
| 3/25/2025 | 5.65 | 5.65 | 4.36 | 4.76 | 39,895 | 4.76 |
| 3/24/2025 | 6.07 | 6.10 | 5.55 | 5.65 | 49,480 | 5.65 |
| 3/21/2025 | 6.00 | 6.20 | 5.50 | 6.20 | 537,729 | 6.20 |
| 3/20/2025 | 5.94 | 6.35 | 5.51 | 6.01 | 89,502 | 6.01 |
| 3/19/2025 | 5.47 | 6.15 | 5.00 | 6.09 | 58,790 | 6.09 |
| 3/18/2025 | 5.99 | 6.00 | 5.13 | 5.81 | 55,857 | 5.81 |
| 3/17/2025 | 4.95 | 6.05 | 4.95 | 5.91 | 77,193 | 5.91 |
| 3/14/2025 | 5.78 | 5.96 | 4.80 | 4.94 | 66,407 | 4.94 |
| 3/13/2025 | 5.00 | 6.50 | 4.70 | 6.00 | 72,952 | 6.00 |
| 3/12/2025 | 5.02 | 5.69 | 4.69 | 5.14 | 62,003 | 5.14 |
| 3/11/2025 | 4.84 | 5.00 | 3.75 | 4.99 | 47,539 | 4.99 |
| 3/10/2025 | 3.71 | 4.93 | 3.53 | 4.87 | 58,040 | 4.87 |
| 3/07/2025 | 3.66 | 3.66 | 3.36 | 3.57 | 5,944 | 3.57 |
| 3/06/2025 | 3.87 | 4.00 | 3.62 | 3.68 | 23,722 | 3.68 |