Atlantic International Corp. (ATLN)
NASDAQ: ATLN · Real-Time Price · USD
2.080
+0.480 (30.00%)
At close: Apr 28, 2026, 4:00 PM EDT
2.350
+0.270 (12.98%)
After-hours: Apr 28, 2026, 4:44 PM EDT
Atlantic International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.77 | 2.35 | 1.70 | 2.08 | - | 30.00% | 3,823,253 |
| 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% | 91,573 |
| Apr 23, 2026 | 2.01 | 2.07 | 1.72 | 1.76 | 1.76 | -11.81% | 93,424 |
| 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% | 56,227 |
| Apr 20, 2026 | 2.04 | 2.16 | 1.94 | 2.04 | 2.04 | -0.49% | 52,996 |
| Apr 17, 2026 | 2.09 | 2.19 | 2.00 | 2.05 | 2.05 | 4.06% | 86,576 |
| Apr 16, 2026 | 2.12 | 2.12 | 1.95 | 1.97 | 1.97 | -6.64% | 58,816 |
| Apr 15, 2026 | 2.21 | 2.25 | 1.86 | 2.11 | 2.11 | -6.64% | 178,946 |
| Apr 14, 2026 | 2.90 | 2.95 | 2.15 | 2.26 | 2.26 | -23.91% | 181,957 |
| Apr 13, 2026 | 2.77 | 2.97 | 2.74 | 2.97 | 2.97 | 6.83% | 34,881 |
| 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% | 25,035 |
| Apr 6, 2026 | 3.27 | 3.51 | 3.14 | 3.34 | 3.34 | -4.84% | 36,723 |
| 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% | 60,710 |
| 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 |
| Feb 20, 2026 | 2.66 | 2.85 | 2.58 | 2.76 | 2.76 | 0.36% | 29,979 |
| Feb 19, 2026 | 2.68 | 2.81 | 2.65 | 2.75 | 2.75 | -0.36% | 19,315 |
| Feb 18, 2026 | 2.88 | 2.93 | 2.73 | 2.76 | 2.76 | -6.76% | 25,603 |
| Feb 17, 2026 | 2.86 | 3.02 | 2.86 | 2.96 | 2.96 | - | 11,091 |
| Feb 13, 2026 | 2.92 | 3.23 | 2.91 | 2.96 | 2.96 | -0.34% | 32,402 |
| Feb 12, 2026 | 3.02 | 3.19 | 2.85 | 2.97 | 2.97 | -2.30% | 25,344 |
| Feb 11, 2026 | 2.91 | 3.10 | 2.70 | 3.04 | 3.04 | 5.19% | 52,793 |
| Feb 10, 2026 | 3.10 | 3.11 | 2.88 | 2.89 | 2.89 | -9.97% | 50,158 |
| Feb 9, 2026 | 3.36 | 3.49 | 3.02 | 3.21 | 3.21 | -6.96% | 64,794 |
| Feb 6, 2026 | 3.52 | 3.64 | 3.31 | 3.45 | 3.45 | -2.82% | 47,443 |
| Feb 5, 2026 | 3.80 | 3.80 | 3.49 | 3.55 | 3.55 | -6.58% | 44,724 |
| Feb 4, 2026 | 3.62 | 3.83 | 3.52 | 3.80 | 3.80 | 4.97% | 38,806 |
| Feb 3, 2026 | 4.17 | 4.20 | 3.50 | 3.62 | 3.62 | -11.49% | 51,012 |
| Feb 2, 2026 | 3.37 | 4.25 | 3.33 | 4.09 | 4.09 | 18.21% | 166,630 |
| Jan 30, 2026 | 3.31 | 3.50 | 3.27 | 3.46 | 3.46 | 2.06% | 42,590 |
| Jan 29, 2026 | 3.41 | 3.57 | 3.11 | 3.39 | 3.39 | -2.59% | 94,448 |
| Jan 28, 2026 | 3.69 | 3.92 | 3.35 | 3.48 | 3.48 | -4.92% | 75,626 |
| Jan 27, 2026 | 3.91 | 3.92 | 3.58 | 3.66 | 3.66 | -6.87% | 76,513 |
| Jan 26, 2026 | 3.84 | 3.99 | 3.54 | 3.93 | 3.93 | 1.81% | 117,889 |
| Jan 23, 2026 | 3.21 | 4.00 | 2.79 | 3.86 | 3.86 | 2.93% | 3,227,424 |
| Jan 22, 2026 | 3.61 | 3.89 | 3.49 | 3.75 | 3.75 | 4.75% | 70,393 |
| Jan 21, 2026 | 2.79 | 3.70 | 2.75 | 3.58 | 3.58 | 31.62% | 214,059 |
| Jan 20, 2026 | 2.61 | 2.75 | 2.36 | 2.72 | 2.72 | 4.21% | 86,395 |
| Jan 16, 2026 | 2.31 | 2.86 | 2.19 | 2.61 | 2.61 | 12.99% | 122,627 |
| Jan 15, 2026 | 1.89 | 2.44 | 1.86 | 2.31 | 2.31 | 19.07% | 112,742 |
| Jan 14, 2026 | 1.99 | 2.00 | 1.86 | 1.94 | 1.94 | 1.57% | 30,081 |
| Jan 13, 2026 | 1.81 | 1.94 | 1.80 | 1.91 | 1.91 | 1.60% | 15,108 |
| Jan 12, 2026 | 1.88 | 1.90 | 1.79 | 1.88 | 1.88 | -2.59% | 21,023 |
| Jan 9, 2026 | 1.83 | 2.07 | 1.79 | 1.93 | 1.93 | 4.32% | 31,483 |
| Jan 8, 2026 | 1.82 | 2.09 | 1.79 | 1.85 | 1.85 | 1.65% | 67,679 |
| Jan 7, 2026 | 1.84 | 1.93 | 1.72 | 1.82 | 1.82 | -4.21% | 26,852 |
| Jan 6, 2026 | 1.94 | 1.97 | 1.71 | 1.90 | 1.90 | - | 115,878 |
| Jan 5, 2026 | 2.21 | 2.27 | 1.86 | 1.90 | 1.90 | -6.86% | 509,006 |
| Jan 2, 2026 | 1.36 | 2.36 | 1.33 | 2.04 | 2.04 | 53.38% | 5,416,831 |
| Dec 31, 2025 | 1.35 | 1.35 | 1.28 | 1.33 | 1.33 | - | 17,036 |
| Dec 30, 2025 | 1.36 | 1.42 | 1.27 | 1.33 | 1.33 | 3.10% | 26,847 |
| Dec 29, 2025 | 1.31 | 1.35 | 1.20 | 1.29 | 1.29 | 0.78% | 123,122 |
| Dec 26, 2025 | 1.28 | 1.44 | 1.24 | 1.28 | 1.28 | -0.78% | 44,112 |
| Dec 24, 2025 | 1.19 | 1.30 | 1.19 | 1.29 | 1.29 | 11.21% | 25,478 |
| Dec 23, 2025 | 1.30 | 1.30 | 1.16 | 1.16 | 1.16 | -5.69% | 19,868 |
| Dec 22, 2025 | 1.30 | 1.30 | 1.16 | 1.23 | 1.23 | -5.38% | 47,304 |
| Dec 19, 2025 | 1.26 | 1.35 | 1.23 | 1.30 | 1.30 | 3.17% | 212,308 |
| Dec 18, 2025 | 1.42 | 1.42 | 1.26 | 1.26 | 1.26 | -10.64% | 57,182 |
| Dec 17, 2025 | 1.48 | 1.54 | 1.34 | 1.41 | 1.41 | -4.73% | 32,497 |
| Dec 16, 2025 | 1.50 | 1.59 | 1.48 | 1.48 | 1.48 | -1.99% | 28,685 |
| Dec 15, 2025 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -1.31% | 19,512 |
| Dec 12, 2025 | 1.76 | 1.76 | 1.52 | 1.53 | 1.53 | -15.47% | 28,359 |
| Dec 11, 2025 | 1.66 | 1.86 | 1.65 | 1.81 | 1.81 | 5.23% | 54,296 |
| Dec 10, 2025 | 1.72 | 1.87 | 1.72 | 1.72 | 1.72 | 3.61% | 36,861 |
| Dec 9, 2025 | 1.77 | 1.84 | 1.65 | 1.66 | 1.66 | -6.21% | 20,123 |
| Dec 8, 2025 | 1.89 | 2.17 | 1.77 | 1.77 | 1.77 | -3.28% | 16,402 |
| Dec 5, 2025 | 2.24 | 2.24 | 1.82 | 1.83 | 1.83 | -19.74% | 31,519 |
| Dec 4, 2025 | 1.93 | 2.28 | 1.74 | 2.28 | 2.28 | 20.00% | 38,596 |
| Dec 3, 2025 | 1.58 | 1.90 | 1.53 | 1.90 | 1.90 | 25.41% | 32,910 |