Atlantic International Corp. (ATLN)
NASDAQ: ATLN · Real-Time Price · USD
1.830
-0.450 (-19.74%)
At close: Dec 5, 2025, 4:00 PM EST
1.860
+0.030 (1.64%)
After-hours: Dec 5, 2025, 5:06 PM EST
Atlantic International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.24 | 2.24 | 1.82 | 1.83 | 1.83 | -19.74% | 31,506 |
| Dec 4, 2025 | 1.93 | 2.28 | 1.74 | 2.28 | 2.28 | 20.00% | 38,274 |
| Dec 3, 2025 | 1.58 | 1.90 | 1.53 | 1.90 | 1.90 | 25.41% | 31,706 |
| Dec 2, 2025 | 1.86 | 1.86 | 1.50 | 1.52 | 1.52 | -14.41% | 27,817 |
| Dec 1, 2025 | 2.05 | 2.07 | 1.72 | 1.77 | 1.77 | -13.45% | 24,574 |
| Nov 28, 2025 | 2.20 | 2.27 | 2.03 | 2.05 | 2.05 | -9.91% | 10,734 |
| Nov 26, 2025 | 2.32 | 2.41 | 2.24 | 2.27 | 2.27 | -3.40% | 23,697 |
| Nov 25, 2025 | 2.20 | 2.38 | 2.20 | 2.35 | 2.35 | 4.91% | 11,800 |
| Nov 24, 2025 | 2.39 | 2.55 | 2.24 | 2.24 | 2.24 | -8.57% | 25,961 |
| Nov 21, 2025 | 2.38 | 2.55 | 2.37 | 2.45 | 2.45 | 0.41% | 20,802 |
| Nov 20, 2025 | 2.45 | 2.53 | 2.44 | 2.44 | 2.44 | -3.56% | 7,458 |
| Nov 19, 2025 | 2.65 | 2.70 | 2.49 | 2.53 | 2.53 | -4.89% | 36,450 |
| Nov 18, 2025 | 2.55 | 2.66 | 2.45 | 2.66 | 2.66 | 6.40% | 6,309 |
| Nov 17, 2025 | 2.75 | 2.75 | 2.50 | 2.50 | 2.50 | 0.40% | 8,337 |
| Nov 14, 2025 | 2.50 | 2.97 | 2.49 | 2.49 | 2.49 | -4.60% | 13,090 |
| Nov 13, 2025 | 2.84 | 2.91 | 2.61 | 2.61 | 2.61 | -3.33% | 11,702 |
| Nov 12, 2025 | 2.63 | 2.72 | 2.53 | 2.70 | 2.70 | 7.14% | 14,657 |
| Nov 11, 2025 | 2.57 | 2.58 | 2.46 | 2.52 | 2.52 | 0.40% | 4,988 |
| Nov 10, 2025 | 2.57 | 2.60 | 2.51 | 2.51 | 2.51 | 2.03% | 8,081 |
| Nov 7, 2025 | 2.46 | 2.61 | 2.45 | 2.46 | 2.46 | 0.41% | 9,372 |
| Nov 6, 2025 | 2.64 | 2.64 | 2.45 | 2.45 | 2.45 | -10.58% | 15,257 |
| Nov 5, 2025 | 2.55 | 2.74 | 2.50 | 2.74 | 2.74 | 4.98% | 11,351 |
| Nov 4, 2025 | 2.52 | 2.67 | 2.52 | 2.61 | 2.61 | -0.76% | 5,709 |
| Nov 3, 2025 | 2.69 | 2.77 | 2.55 | 2.63 | 2.63 | -5.05% | 15,150 |
| Oct 31, 2025 | 2.50 | 2.87 | 2.50 | 2.77 | 2.77 | 8.63% | 19,016 |
| Oct 30, 2025 | 2.68 | 2.75 | 2.52 | 2.55 | 2.55 | -4.14% | 18,931 |
| Oct 29, 2025 | 2.72 | 2.83 | 2.66 | 2.66 | 2.66 | -1.48% | 18,895 |
| Oct 28, 2025 | 2.83 | 2.91 | 2.65 | 2.70 | 2.70 | -2.17% | 19,629 |
| Oct 27, 2025 | 2.80 | 3.05 | 2.76 | 2.76 | 2.76 | -2.82% | 9,820 |
| Oct 24, 2025 | 3.02 | 3.02 | 2.76 | 2.84 | 2.84 | -0.70% | 13,029 |
| Oct 23, 2025 | 2.96 | 3.10 | 2.82 | 2.86 | 2.86 | -4.03% | 13,140 |
| Oct 22, 2025 | 3.08 | 3.11 | 2.88 | 2.98 | 2.98 | 3.11% | 36,103 |
| Oct 21, 2025 | 2.99 | 3.09 | 2.87 | 2.89 | 2.89 | -3.34% | 12,309 |
| Oct 20, 2025 | 3.05 | 3.10 | 2.92 | 2.99 | 2.99 | -2.61% | 14,192 |
| Oct 17, 2025 | 2.95 | 3.14 | 2.85 | 3.07 | 3.07 | 1.99% | 25,422 |
| Oct 16, 2025 | 3.14 | 3.14 | 2.98 | 3.01 | 3.01 | -4.14% | 9,197 |
| Oct 15, 2025 | 3.00 | 3.15 | 2.89 | 3.14 | 3.14 | -0.63% | 14,751 |
| Oct 14, 2025 | 2.92 | 3.35 | 2.92 | 3.16 | 3.16 | 7.12% | 31,237 |
| Oct 13, 2025 | 2.91 | 3.00 | 2.86 | 2.95 | 2.95 | 2.79% | 16,722 |
| Oct 10, 2025 | 3.02 | 3.02 | 2.85 | 2.87 | 2.87 | -3.37% | 20,106 |
| Oct 9, 2025 | 3.02 | 3.12 | 2.94 | 2.97 | 2.97 | 0.34% | 22,996 |
| Oct 8, 2025 | 3.01 | 3.14 | 2.94 | 2.96 | 2.96 | -1.33% | 33,804 |
| Oct 7, 2025 | 3.13 | 3.13 | 2.95 | 3.00 | 3.00 | -0.99% | 30,479 |
| Oct 6, 2025 | 3.17 | 3.17 | 2.93 | 3.03 | 3.03 | -2.26% | 29,762 |
| Oct 3, 2025 | 3.27 | 3.27 | 3.06 | 3.10 | 3.10 | -5.20% | 41,971 |
| Oct 2, 2025 | 3.00 | 3.27 | 2.84 | 3.27 | 3.27 | 9.00% | 22,262 |
| Oct 1, 2025 | 3.02 | 3.22 | 2.89 | 3.00 | 3.00 | -1.64% | 26,508 |
| Sep 30, 2025 | 3.12 | 3.35 | 2.91 | 3.05 | 3.05 | -3.79% | 41,051 |
| Sep 29, 2025 | 3.46 | 3.88 | 3.02 | 3.17 | 3.17 | -9.43% | 56,556 |
| Sep 26, 2025 | 4.45 | 4.45 | 3.45 | 3.50 | 3.50 | -2.78% | 44,432 |
| Sep 25, 2025 | 4.05 | 4.15 | 3.60 | 3.60 | 3.60 | -14.29% | 47,470 |
| Sep 24, 2025 | 4.60 | 4.84 | 4.09 | 4.20 | 4.20 | -8.10% | 47,050 |
| Sep 23, 2025 | 4.94 | 5.12 | 4.55 | 4.57 | 4.57 | -6.73% | 71,039 |
| Sep 22, 2025 | 4.32 | 5.20 | 3.98 | 4.90 | 4.90 | 6.52% | 147,499 |
| Sep 19, 2025 | 3.55 | 4.60 | 3.44 | 4.60 | 4.60 | 27.07% | 220,085 |
| Sep 18, 2025 | 3.37 | 3.88 | 3.37 | 3.62 | 3.62 | 5.85% | 46,432 |
| Sep 17, 2025 | 3.56 | 3.73 | 3.39 | 3.42 | 3.42 | -3.93% | 38,446 |
| Sep 16, 2025 | 4.00 | 4.21 | 3.45 | 3.56 | 3.56 | -13.80% | 39,953 |
| Sep 15, 2025 | 3.96 | 4.55 | 3.80 | 4.13 | 4.13 | 4.29% | 107,130 |
| Sep 12, 2025 | 4.20 | 4.28 | 3.81 | 3.96 | 3.96 | -7.91% | 34,155 |
| Sep 11, 2025 | 3.75 | 4.36 | 3.63 | 4.30 | 4.30 | 9.97% | 52,256 |
| Sep 10, 2025 | 3.25 | 3.91 | 3.22 | 3.91 | 3.91 | 18.13% | 94,824 |
| Sep 9, 2025 | 3.48 | 3.59 | 3.20 | 3.31 | 3.31 | 2.16% | 73,478 |
| Sep 8, 2025 | 3.65 | 3.93 | 3.20 | 3.24 | 3.24 | -10.00% | 67,415 |
| Sep 5, 2025 | 3.51 | 3.63 | 3.46 | 3.60 | 3.60 | 1.69% | 54,909 |
| Sep 4, 2025 | 3.81 | 3.94 | 3.48 | 3.54 | 3.54 | -3.54% | 50,137 |
| Sep 3, 2025 | 3.86 | 4.12 | 3.66 | 3.67 | 3.67 | -5.90% | 23,240 |
| Sep 2, 2025 | 3.84 | 4.00 | 3.84 | 3.90 | 3.90 | -1.52% | 30,136 |
| Aug 29, 2025 | 3.94 | 4.18 | 3.76 | 3.96 | 3.96 | 0.25% | 22,488 |
| Aug 28, 2025 | 4.15 | 4.15 | 3.94 | 3.95 | 3.95 | -7.93% | 43,776 |
| Aug 27, 2025 | 4.43 | 4.75 | 4.29 | 4.29 | 4.29 | -7.94% | 30,104 |
| Aug 26, 2025 | 4.32 | 4.81 | 4.00 | 4.66 | 4.66 | 2.42% | 126,753 |
| Aug 25, 2025 | 4.72 | 5.00 | 4.54 | 4.55 | 4.55 | -3.40% | 90,448 |
| Aug 22, 2025 | 3.87 | 4.71 | 3.87 | 4.71 | 4.71 | 18.94% | 94,111 |
| Aug 21, 2025 | 3.86 | 4.03 | 3.59 | 3.96 | 3.96 | -0.75% | 46,014 |
| Aug 20, 2025 | 3.33 | 4.20 | 3.33 | 3.99 | 3.99 | 20.18% | 157,821 |
| Aug 19, 2025 | 3.58 | 3.75 | 3.00 | 3.32 | 3.32 | -11.70% | 80,333 |
| Aug 18, 2025 | 4.55 | 4.97 | 3.56 | 3.76 | 3.76 | -25.54% | 352,480 |
| Aug 15, 2025 | 3.75 | 5.25 | 3.55 | 5.05 | 5.05 | 36.12% | 677,511 |
| Aug 14, 2025 | 3.73 | 4.00 | 3.31 | 3.71 | 3.71 | 9.12% | 57,695 |
| Aug 13, 2025 | 2.68 | 3.40 | 2.67 | 3.40 | 3.40 | 26.87% | 68,416 |
| Aug 12, 2025 | 2.08 | 2.78 | 2.08 | 2.68 | 2.68 | 26.42% | 47,332 |
| Aug 11, 2025 | 1.90 | 2.23 | 1.75 | 2.12 | 2.12 | 10.99% | 63,235 |
| Aug 8, 2025 | 1.50 | 1.97 | 1.50 | 1.91 | 1.91 | 26.49% | 89,819 |
| Aug 7, 2025 | 1.55 | 1.59 | 1.50 | 1.51 | 1.51 | 2.72% | 17,035 |
| Aug 6, 2025 | 1.54 | 1.56 | 1.47 | 1.47 | 1.47 | -6.37% | 11,368 |
| Aug 5, 2025 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | -0.63% | 8,719 |
| Aug 4, 2025 | 1.59 | 1.62 | 1.54 | 1.58 | 1.58 | 1.28% | 12,106 |
| Aug 1, 2025 | 1.52 | 1.64 | 1.45 | 1.56 | 1.56 | 1.30% | 28,173 |
| Jul 31, 2025 | 1.66 | 1.70 | 1.52 | 1.54 | 1.54 | -7.23% | 33,857 |
| Jul 30, 2025 | 1.71 | 1.80 | 1.62 | 1.66 | 1.66 | 1.22% | 26,024 |
| Jul 29, 2025 | 1.72 | 1.72 | 1.60 | 1.64 | 1.64 | -4.65% | 20,785 |
| Jul 28, 2025 | 1.73 | 1.79 | 1.65 | 1.72 | 1.72 | -1.71% | 24,530 |
| Jul 25, 2025 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | -1.13% | 8,099 |
| Jul 24, 2025 | 1.83 | 1.89 | 1.77 | 1.77 | 1.77 | -5.85% | 13,488 |
| Jul 23, 2025 | 1.77 | 1.88 | 1.77 | 1.88 | 1.88 | 6.21% | 25,788 |
| Jul 22, 2025 | 2.03 | 2.03 | 1.76 | 1.77 | 1.77 | 2.31% | 19,411 |
| Jul 21, 2025 | 1.87 | 1.87 | 1.73 | 1.73 | 1.73 | -3.89% | 43,272 |
| Jul 18, 2025 | 1.95 | 2.05 | 1.79 | 1.80 | 1.80 | -6.74% | 29,088 |
| Jul 17, 2025 | 2.01 | 2.11 | 1.93 | 1.93 | 1.93 | -3.98% | 18,977 |