Atlantic International Corp. - Common Stock (ATLN)
0.4398
-0.1106 (-20.09%)
NASDAQ· Last Trade: Jun 22nd, 7:18 PM EDT
Historical Prices For Atlantic International Corp. - Common Stock (ATLN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/22/2026 | 0.51 | 0.53 | 0.41 | 0.44 | 2,015,252 | 0.44 |
| 6/18/2026 | 0.56 | 0.72 | 0.51 | 0.55 | 1,377,508 | 0.55 |
| 6/17/2026 | 0.54 | 0.65 | 0.52 | 0.56 | 489,731 | 0.56 |
| 6/16/2026 | 0.56 | 0.59 | 0.51 | 0.53 | 336,190 | 0.53 |
| 6/15/2026 | 0.60 | 0.63 | 0.55 | 0.57 | 326,009 | 0.57 |
| 6/12/2026 | 0.67 | 0.70 | 0.60 | 0.60 | 363,501 | 0.60 |
| 6/10/2026 | 0.89 | 0.90 | 0.77 | 0.79 | 327,065 | 0.79 |
| 6/09/2026 | 0.78 | 0.91 | 0.78 | 0.86 | 513,687 | 0.86 |
| 6/08/2026 | 1.06 | 1.09 | 0.65 | 0.77 | 663,594 | 0.77 |
| 6/05/2026 | 1.29 | 1.29 | 0.91 | 0.98 | 679,275 | 0.98 |
| 6/04/2026 | 1.35 | 1.38 | 1.27 | 1.30 | 325,297 | 1.30 |
| 6/03/2026 | 1.43 | 1.43 | 1.28 | 1.33 | 436,255 | 1.33 |
| 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 |