Atlantic International Corp. - Common Stock (ATLN)

Last Price3.8600

Change+0.1100 (2.93%)

NASDAQ · Last Trade: Jan 24th, 1:00 AM EST

Historical Prices For Atlantic International Corp. - Common Stock (ATLN)

Date Range:

2025-10-24 - 2026-01-24

Date	Open	High	Low	Close	Volume	Adjusted Close
1/23/2026	3.21	4.00	2.79	3.86	3,224,507	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
12/16/2025	1.50	1.59	1.48	1.48	28,685	1.48
12/15/2025	1.55	1.55	1.50	1.51	19,510	1.51
12/12/2025	1.76	1.76	1.52	1.53	28,359	1.53
12/11/2025	1.66	1.86	1.65	1.81	54,296	1.81
12/10/2025	1.72	1.86	1.72	1.72	36,861	1.72
12/09/2025	1.77	1.84	1.65	1.66	20,122	1.66
12/08/2025	1.89	2.17	1.77	1.77	16,402	1.77
12/05/2025	2.24	2.24	1.82	1.83	31,519	1.83
12/04/2025	1.93	2.28	1.74	2.28	37,256	2.28
12/03/2025	1.58	1.90	1.53	1.90	32,493	1.90
12/02/2025	1.86	1.86	1.50	1.51	27,817	1.51
12/01/2025	2.05	2.06	1.72	1.77	24,574	1.77
11/28/2025	2.20	2.27	2.03	2.04	10,734	2.04
11/26/2025	2.32	2.41	2.24	2.27	23,697	2.27
11/25/2025	2.20	2.38	2.20	2.35	11,800	2.35
11/24/2025	2.39	2.55	2.24	2.24	25,961	2.24
11/21/2025	2.38	2.55	2.37	2.45	20,802	2.45
11/20/2025	2.45	2.53	2.44	2.44	7,458	2.44
11/19/2025	2.65	2.70	2.49	2.53	36,450	2.53
11/18/2025	2.54	2.66	2.45	2.66	6,309	2.66
11/17/2025	2.75	2.75	2.50	2.50	8,337	2.50
11/14/2025	2.50	2.97	2.49	2.49	13,090	2.49
11/13/2025	2.84	2.91	2.61	2.61	11,700	2.61
11/12/2025	2.63	2.71	2.53	2.70	14,657	2.70
11/11/2025	2.57	2.58	2.46	2.52	4,988	2.52
11/10/2025	2.57	2.60	2.51	2.51	8,081	2.51
11/07/2025	2.46	2.60	2.45	2.46	9,372	2.46
11/06/2025	2.64	2.64	2.45	2.45	15,240	2.45
11/05/2025	2.55	2.74	2.50	2.74	11,351	2.74
11/04/2025	2.52	2.67	2.52	2.61	5,709	2.61
11/03/2025	2.69	2.77	2.55	2.63	15,150	2.63
10/31/2025	2.50	2.87	2.50	2.77	19,016	2.77
10/30/2025	2.68	2.75	2.52	2.55	18,931	2.55
10/29/2025	2.72	2.83	2.66	2.66	18,895	2.66
10/28/2025	2.83	2.91	2.65	2.70	19,629	2.70
10/27/2025	2.80	3.05	2.76	2.76	9,820	2.76
10/24/2025	3.02	3.02	2.76	2.84	13,029	2.84